KissMeData/006570/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	184700	35250530	2950	2950	2950	2950	49
3	20240305	184600	35250530	2950	2950	2950	2950	0
4	20240305	184500	35250530	2950	2950	2950	2950	0
5	20240305	184400	35250530	2950	2950	2950	2950	0
6	20240305	184300	35250530	2950	2950	2950	2950	0
7	20240305	184200	35250530	2950	2950	2950	2950	0
8	20240305	184100	35250530	2950	2950	2950	2950	0
9	20240305	184000	35250530	2950	2950	2950	2950	0
10	20240305	183900	35250530	2950	2950	2950	2950	0
11	20240305	183800	35250530	2950	2950	2950	2950	0
12	20240305	183700	35250530	2950	2950	2950	2950	0
13	20240305	183600	35250530	2950	2950	2950	2950	0
14	20240305	183500	35250530	2950	2950	2950	2950	0
15	20240305	183400	35250530	2950	2950	2950	2950	0
16	20240305	183300	35250530	2950	2950	2950	2950	0
17	20240305	183200	35250530	2950	2950	2950	2950	0
18	20240305	183100	35250530	2950	2950	2950	2950	0
19	20240305	183000	35250530	2950	2950	2950	2950	0
20	20240305	182900	35250530	2950	2950	2950	2950	0
21	20240305	182800	35250530	2950	2950	2950	2950	0
22	20240305	182700	35250530	2950	2950	2950	2950	0
23	20240305	182600	35250530	2950	2950	2950	2950	0
24	20240305	182500	35250530	2950	2950	2950	2950	0
25	20240305	182400	35250530	2950	2950	2950	2950	0
26	20240305	182300	35250530	2950	2950	2950	2950	0
27	20240305	182200	35250530	2950	2950	2950	2950	0
28	20240305	182100	35250530	2950	2950	2950	2950	0
29	20240305	182000	35250530	2950	2950	2950	2950	0
30	20240305	181900	35250530	2950	2950	2950	2950	0
31	20240305	181800	35250530	2950	2950	2950	2950	0
32	20240305	181700	35250530	2950	2950	2950	2950	49
33	20240305	181600	35250530	2950	2950	2950	2950	0
34	20240305	181500	35250530	2950	2950	2950	2950	0
35	20240305	181400	35250530	2950	2950	2950	2950	0
36	20240305	181300	35250530	2950	2950	2950	2950	0
37	20240305	181200	35250530	2950	2950	2950	2950	0
38	20240305	181100	35250530	2950	2950	2950	2950	0
39	20240305	181000	35250530	2950	2950	2950	2950	0
40	20240305	180900	35250530	2950	2950	2950	2950	0
41	20240305	180800	35250530	2950	2950	2950	2950	0
42	20240305	180700	35250530	2950	2950	2950	2950	0
43	20240305	180600	35250530	2950	2950	2950	2950	0
44	20240305	180500	35250530	2950	2950	2950	2950	0
45	20240305	180400	35250530	2950	2950	2950	2950	0
46	20240305	180300	35250530	2950	2950	2950	2950	0
47	20240305	180200	35250530	2950	2950	2950	2950	0
48	20240305	180100	35250530	2950	2950	2950	2950	0
49	20240305	180000	35250530	2950	2950	2950	2950	0
50	20240305	175900	35250530	2950	2950	2950	2950	0
51	20240305	175800	35250530	2950	2950	2950	2950	0
52	20240305	175700	35250530	2950	2950	2950	2950	0
53	20240305	175600	35250530	2950	2950	2950	2950	0
54	20240305	175500	35250530	2950	2950	2950	2950	0
55	20240305	175400	35250530	2950	2950	2950	2950	0
56	20240305	175300	35250530	2950	2950	2950	2950	0
57	20240305	175200	35250530	2950	2950	2950	2950	0
58	20240305	175100	35250530	2950	2950	2950	2950	0
59	20240305	175000	35250530	2950	2950	2950	2950	0
60	20240305	174900	35250530	2950	2950	2950	2950	0
61	20240305	174800	35250530	2950	2950	2950	2950	0
62	20240305	174700	35250530	2950	2950	2950	2950	49
63	20240305	174600	35250530	2950	2950	2950	2950	0
64	20240305	174500	35250530	2950	2950	2950	2950	0
65	20240305	174400	35250530	2950	2950	2950	2950	0
66	20240305	174300	35250530	2950	2950	2950	2950	0
67	20240305	174200	35250530	2950	2950	2950	2950	0
68	20240305	174100	35250530	2950	2950	2950	2950	0
69	20240305	174000	35250530	2950	2950	2950	2950	0
70	20240305	173900	35250530	2950	2950	2950	2950	0
71	20240305	173800	35250530	2950	2950	2950	2950	0
72	20240305	173700	35250530	2950	2950	2950	2950	0
73	20240305	173600	35250530	2950	2950	2950	2950	0
74	20240305	173500	35250530	2950	2950	2950	2950	0
75	20240305	173400	35250530	2950	2950	2950	2950	0
76	20240305	173300	35250530	2950	2950	2950	2950	0
77	20240305	173200	35250530	2950	2950	2950	2950	0
78	20240305	173100	35250530	2950	2950	2950	2950	0
79	20240305	173000	35250530	2950	2950	2950	2950	0
80	20240305	172900	35250530	2950	2950	2950	2950	0
81	20240305	172800	35250530	2950	2950	2950	2950	0
82	20240305	172700	35250530	2950	2950	2950	2950	0
83	20240305	172600	35250530	2950	2950	2950	2950	0
84	20240305	172500	35250530	2950	2950	2950	2950	0
85	20240305	172400	35250530	2950	2950	2950	2950	0
86	20240305	172300	35250530	2950	2950	2950	2950	0
87	20240305	172200	35250530	2950	2950	2950	2950	0
88	20240305	172100	35250530	2950	2950	2950	2950	0
89	20240305	172000	35250530	2950	2950	2950	2950	0
90	20240305	171900	35250530	2950	2950	2950	2950	0
91	20240305	171800	35250530	2950	2950	2950	2950	0
92	20240305	171700	35250530	2950	2950	2950	2950	49
93	20240305	171600	35250530	2950	2950	2950	2950	0
94	20240305	171500	35250530	2950	2950	2950	2950	0
95	20240305	171400	35250530	2950	2950	2950	2950	0
96	20240305	171300	35250530	2950	2950	2950	2950	0
97	20240305	171200	35250530	2950	2950	2950	2950	0
98	20240305	171100	35250530	2950	2950	2950	2950	0
99	20240305	171000	35250530	2950	2950	2950	2950	0
100	20240305	170900	35250530	2950	2950	2950	2950	0
101	20240305	170800	35250530	2950	2950	2950	2950	0
102	20240305	170700	35250530	2950	2950	2950	2950	0
103	20240305	170600	35250530	2950	2950	2950	2950	0
104	20240305	170500	35250530	2950	2950	2950	2950	0
105	20240305	170400	35250530	2950	2950	2950	2950	0
106	20240305	170300	35250530	2950	2950	2950	2950	0
107	20240305	170200	35250530	2950	2950	2950	2950	0
108	20240305	170100	35250530	2950	2950	2950	2950	0
109	20240305	170000	35250530	2950	2950	2950	2950	0
110	20240305	165900	35250530	2950	2950	2950	2950	0
111	20240305	165800	35250530	2950	2950	2950	2950	0
112	20240305	165700	35250530	2950	2950	2950	2950	0
113	20240305	165600	35250530	2950	2950	2950	2950	0
114	20240305	165500	35250530	2950	2950	2950	2950	0
115	20240305	165400	35250530	2950	2950	2950	2950	0
116	20240305	165300	35250530	2950	2950	2950	2950	0
117	20240305	165200	35250530	2950	2950	2950	2950	0
118	20240305	165100	35250530	2950	2950	2950	2950	0
119	20240305	165000	35250530	2950	2950	2950	2950	0
120	20240305	164900	35250530	2950	2950	2950	2950	0
121	20240305	164800	35250530	2950	2950	2950	2950	0
122	20240305	164700	35250530	2950	2950	2950	2950	49
123	20240305	164600	35250530	2950	2950	2950	2950	0
124	20240305	164500	35250530	2950	2950	2950	2950	0
125	20240305	164400	35250530	2950	2950	2950	2950	0
126	20240305	164300	35250530	2950	2950	2950	2950	0
127	20240305	164200	35250530	2950	2950	2950	2950	0
128	20240305	164100	35250530	2950	2950	2950	2950	0
129	20240305	164000	35250530	2950	2950	2950	2950	0
130	20240305	163900	35250530	2950	2950	2950	2950	0
131	20240305	163800	35250530	2950	2950	2950	2950	0
132	20240305	163700	35250530	2950	2950	2950	2950	0
133	20240305	163600	35250530	2950	2950	2950	2950	0
134	20240305	163500	35250530	2950	2950	2950	2950	0
135	20240305	163400	35250530	2950	2950	2950	2950	0
136	20240305	163300	35250530	2950	2950	2950	2950	0
137	20240305	163200	35250530	2950	2950	2950	2950	0
138	20240305	163100	35250530	2950	2950	2950	2950	0
139	20240305	163000	35250530	2950	2950	2950	2950	0
140	20240305	162900	35250530	2950	2950	2950	2950	0
141	20240305	162800	35250530	2950	2950	2950	2950	0
142	20240305	162700	35250530	2950	2950	2950	2950	0
143	20240305	162600	35250530	2950	2950	2950	2950	0
144	20240305	162500	35250530	2950	2950	2950	2950	0
145	20240305	162400	35250530	2950	2950	2950	2950	0
146	20240305	162300	35250530	2950	2950	2950	2950	0
147	20240305	162200	35250530	2950	2950	2950	2950	0
148	20240305	162100	35250530	2950	2950	2950	2950	0
149	20240305	162000	35250530	2950	2950	2950	2950	0
150	20240305	161900	35250530	2950	2950	2950	2950	0
151	20240305	161800	35250530	2950	2950	2950	2950	0
152	20240305	161700	35250530	2950	2950	2950	2950	49
153	20240305	161600	35250530	2950	2950	2950	2950	0
154	20240305	161500	35250530	2950	2950	2950	2950	0
155	20240305	161400	35250530	2950	2950	2950	2950	0
156	20240305	161300	35250530	2950	2950	2950	2950	0
157	20240305	161200	35250530	2950	2950	2950	2950	0
158	20240305	161100	35250530	2950	2950	2950	2950	0
159	20240305	161000	35250530	2950	2950	2950	2950	0
160	20240305	160900	35250530	2950	2950	2950	2950	0
161	20240305	160800	35250530	2950	2950	2950	2950	0
162	20240305	160700	35250530	2950	2950	2950	2950	0
163	20240305	160600	35250530	2950	2950	2950	2950	0
164	20240305	160500	35250530	2950	2950	2950	2950	0
165	20240305	160400	35250530	2950	2950	2950	2950	0
166	20240305	160300	35250530	2950	2950	2950	2950	0
167	20240305	160200	35250530	2950	2950	2950	2950	0
168	20240305	160100	35250530	2950	2950	2950	2950	0
169	20240305	160000	35250530	2950	2950	2950	2950	0
170	20240305	155900	35250530	2950	2950	2950	2950	0
171	20240305	155800	35250530	2950	2950	2950	2950	0
172	20240305	155700	35250530	2950	2950	2950	2950	0
173	20240305	155600	35250530	2950	2950	2950	2950	0
174	20240305	155500	35250530	2950	2950	2950	2950	0
175	20240305	155400	35250530	2950	2950	2950	2950	0
176	20240305	155300	35250530	2950	2950	2950	2950	0
177	20240305	155200	35250530	2950	2950	2950	2950	0
178	20240305	155100	35250530	2950	2950	2950	2950	0
179	20240305	155000	35250530	2950	2950	2950	2950	0
180	20240305	154900	35250530	2950	2950	2950	2950	0
181	20240305	154800	35250530	2950	2950	2950	2950	0
182	20240305	154700	35250530	2950	2950	2950	2950	49
183	20240305	154600	35250530	2950	2950	2950	2950	0
184	20240305	154500	35250530	2950	2950	2950	2950	0
185	20240305	154400	35250530	2950	2950	2950	2950	0
186	20240305	154300	35250530	2950	2950	2950	2950	0
187	20240305	154200	35250530	2950	2950	2950	2950	0
188	20240305	154100	35250530	2950	2950	2950	2950	0
189	20240305	154000	35250530	2950	2950	2950	2950	0
190	20240305	153900	35250530	2950	2950	2950	2950	0
191	20240305	153800	35250530	2950	2950	2950	2950	0
192	20240305	153700	35250530	2950	2950	2950	2950	0
193	20240305	153600	35250530	2950	2950	2950	2950	0
194	20240305	153500	35250530	2950	2950	2950	2950	0
195	20240305	153400	35250530	2950	2950	2950	2950	0
196	20240305	153300	35250530	2950	2950	2950	2950	0
197	20240305	153200	35250530	2950	2950	2950	2950	0
198	20240305	153100	35250530	2950	2950	2950	2950	0
199	20240305	153000	35250530	2950	2950	2950	2950	49
200	20240305	152900	35105980	2950	2950	2950	2950	0
201	20240305	152800	35105980	2950	2950	2950	2950	0
202	20240305	152700	35105980	2950	2950	2950	2950	0
203	20240305	152600	35105980	2950	2950	2950	2950	0
204	20240305	152500	35105980	2950	2950	2950	2950	0
205	20240305	152400	35105980	2950	2950	2950	2950	0
206	20240305	152300	35105980	2950	2950	2950	2950	0
207	20240305	152200	35105980	2950	2950	2950	2950	0
208	20240305	152100	35105980	2950	2950	2950	2950	0
209	20240305	152000	35105980	2950	2950	2950	2950	0
210	20240305	151900	35105980	2950	2950	2950	2950	0
211	20240305	151800	35105980	2950	2950	2950	2950	0
212	20240305	151700	35105980	2950	2950	2950	2950	0
213	20240305	151600	35105980	2950	2950	2950	2950	0
214	20240305	151500	35105980	2950	2950	2950	2950	0
215	20240305	151400	35105980	2950	2950	2950	2950	0
216	20240305	151300	35105980	2950	2950	2950	2950	0
217	20240305	151200	35105980	2950	2950	2950	2950	0
218	20240305	151100	35105980	2950	2950	2950	2950	0
219	20240305	151000	35105980	2950	2950	2950	2950	0
220	20240305	150900	35105980	2950	2950	2950	2950	0
221	20240305	150800	35105980	2950	2950	2950	2950	0
222	20240305	150700	35105980	2950	2950	2950	2950	0
223	20240305	150600	35105980	2950	2950	2950	2950	0
224	20240305	150500	35105980	2950	2950	2950	2950	0
225	20240305	150400	35105980	2950	2950	2950	2950	0
226	20240305	150300	35105980	2950	2950	2950	2950	0
227	20240305	150200	35105980	2950	2950	2950	2950	0
228	20240305	150100	35105980	2950	2930	2950	2930	2
229	20240305	150000	35100100	2930	2930	2930	2930	0
230	20240305	145900	35100100	2930	2930	2930	2930	1
231	20240305	145800	35097170	2930	2930	2930	2930	0
232	20240305	145700	35097170	2930	2930	2930	2930	0
233	20240305	145600	35097170	2930	2930	2930	2930	0
234	20240305	145500	35097170	2930	2930	2930	2930	0
235	20240305	145400	35097170	2930	2930	2930	2930	0
236	20240305	145300	35097170	2930	2930	2930	2930	1
237	20240305	145200	35094240	2930	2930	2930	2930	0
238	20240305	145100	35094240	2930	2930	2930	2930	0
239	20240305	145000	35094240	2930	2930	2930	2930	0
240	20240305	144900	35094240	2930	2930	2930	2930	0
241	20240305	144800	35094240	2930	2930	2930	2930	0
242	20240305	144700	35094240	2930	2930	2930	2930	2
243	20240305	144600	35088380	2930	2930	2930	2930	0
244	20240305	144500	35088380	2930	2930	2930	2930	0
245	20240305	144400	35088380	2930	2930	2930	2930	0
246	20240305	144300	35088380	2930	2930	2930	2930	0
247	20240305	144200	35088380	2930	2930	2930	2930	0
248	20240305	144100	35088380	2930	2930	2930	2930	0
249	20240305	144000	35088380	2930	2930	2930	2930	0
250	20240305	143900	35088380	2930	2930	2930	2930	0
251	20240305	143800	35088380	2930	2930	2930	2930	2
252	20240305	143700	35082520	2950	2950	2950	2950	0
253	20240305	143600	35082520	2950	2950	2950	2950	0
254	20240305	143500	35082520	2950	2950	2950	2950	0
255	20240305	143400	35082520	2950	2950	2950	2950	0
256	20240305	143300	35082520	2950	2950	2950	2950	0
257	20240305	143200	35082520	2950	2940	2950	2940	23
258	20240305	143100	35014775	2925	2925	2925	2925	479
259	20240305	143000	33613700	2925	2925	2925	2925	0
260	20240305	142900	33613700	2925	2925	2925	2925	0
261	20240305	142800	33613700	2925	2925	2925	2925	0
262	20240305	142700	33613700	2925	2925	2925	2925	0
263	20240305	142600	33613700	2925	2925	2925	2925	0
264	20240305	142500	33613700	2925	2925	2925	2925	0
265	20240305	142400	33613700	2925	2925	2925	2925	0
266	20240305	142300	33613700	2925	2925	2925	2925	0
267	20240305	142200	33613700	2925	2925	2925	2925	0
268	20240305	142100	33613700	2925	2925	2925	2925	0
269	20240305	142000	33613700	2925	2925	2925	2925	0
270	20240305	141900	33613700	2925	2925	2925	2925	0
271	20240305	141800	33613700	2925	2925	2925	2925	0
272	20240305	141700	33613700	2925	2925	2925	2925	0
273	20240305	141600	33613700	2925	2940	2940	2925	2000
274	20240305	141500	27760710	2940	2940	2940	2940	280
275	20240305	141400	26937510	2940	2940	2940	2940	0
276	20240305	141300	26937510	2940	2940	2940	2940	0
277	20240305	141200	26937510	2940	2940	2940	2940	0
278	20240305	141100	26937510	2940	2940	2940	2940	0
279	20240305	141000	26937510	2940	2940	2940	2940	0
280	20240305	140900	26937510	2940	2940	2940	2940	0
281	20240305	140800	26937510	2940	2940	2940	2940	0
282	20240305	140700	26937510	2940	2940	2940	2940	0
283	20240305	140600	26937510	2940	2940	2940	2940	0
284	20240305	140500	26937510	2940	2940	2940	2940	0
285	20240305	140400	26937510	2940	2940	2940	2940	0
286	20240305	140300	26937510	2940	2940	2940	2940	0
287	20240305	140200	26937510	2940	2940	2940	2940	2
288	20240305	140100	26931630	2950	2950	2950	2950	0
289	20240305	140000	26931630	2950	2950	2950	2950	0
290	20240305	135900	26931630	2950	2950	2950	2950	0
291	20240305	135800	26931630	2950	2950	2950	2950	0
292	20240305	135700	26931630	2950	2950	2950	2950	0
293	20240305	135600	26931630	2950	2950	2950	2950	0
294	20240305	135500	26931630	2950	2950	2950	2950	0
295	20240305	135400	26931630	2950	2950	2950	2950	0
296	20240305	135300	26931630	2950	2950	2950	2950	0
297	20240305	135200	26931630	2950	2950	2950	2950	0
298	20240305	135100	26931630	2950	2950	2950	2950	0
299	20240305	135000	26931630	2950	2950	2950	2950	0
300	20240305	134900	26931630	2950	2950	2950	2950	0
301	20240305	134800	26931630	2950	2940	2950	2940	2
302	20240305	134700	26925740	2940	2940	2940	2940	0
303	20240305	134600	26925740	2940	2940	2940	2940	0
304	20240305	134500	26925740	2940	2940	2940	2940	0
305	20240305	134400	26925740	2940	2940	2940	2940	0
306	20240305	134300	26925740	2940	2940	2940	2940	1
307	20240305	134200	26922800	2940	2940	2940	2940	0
308	20240305	134100	26922800	2940	2940	2940	2940	0
309	20240305	134000	26922800	2940	2940	2940	2940	0
310	20240305	133900	26922800	2940	2940	2940	2940	0
311	20240305	133800	26922800	2940	2940	2940	2940	0
312	20240305	133700	26922800	2940	2940	2940	2940	0
313	20240305	133600	26922800	2940	2940	2940	2940	0
314	20240305	133500	26922800	2940	2940	2940	2940	1
315	20240305	133400	26919860	2940	2940	2940	2940	0
316	20240305	133300	26919860	2940	2940	2940	2940	0
317	20240305	133200	26919860	2940	2940	2940	2940	0
318	20240305	133100	26919860	2940	2940	2940	2940	0
319	20240305	133000	26919860	2940	2940	2940	2940	0
320	20240305	132900	26919860	2940	2940	2940	2940	0
321	20240305	132800	26919860	2940	2940	2940	2940	0
322	20240305	132700	26919860	2940	2945	2945	2940	56
323	20240305	132600	26755135	2945	2945	2945	2945	0
324	20240305	132500	26755135	2945	2945	2945	2945	0
325	20240305	132400	26755135	2945	2945	2945	2945	0
326	20240305	132300	26755135	2945	2945	2945	2945	0
327	20240305	132200	26755135	2945	2945	2945	2945	0
328	20240305	132100	26755135	2945	2940	2945	2940	7
329	20240305	132000	26734540	2940	2940	2940	2940	3
330	20240305	131900	26725720	2940	2940	2940	2940	106
331	20240305	131800	26414080	2940	2940	2940	2940	0
332	20240305	131700	26414080	2940	2940	2940	2940	0
333	20240305	131600	26414080	2940	2940	2940	2940	0
334	20240305	131500	26414080	2940	2940	2940	2940	0
335	20240305	131400	26414080	2940	2940	2940	2940	0
336	20240305	131300	26414080	2940	2940	2940	2940	0
337	20240305	131200	26414080	2940	2940	2940	2940	0
338	20240305	131100	26414080	2940	2940	2940	2940	0
339	20240305	131000	26414080	2940	2940	2940	2940	0
340	20240305	130900	26414080	2940	2940	2940	2940	0
341	20240305	130800	26414080	2940	2940	2940	2940	0
342	20240305	130700	26414080	2940	2940	2940	2940	0
343	20240305	130600	26414080	2940	2940	2940	2940	99
344	20240305	130500	26123020	2950	2950	2950	2950	0
345	20240305	130400	26123020	2950	2950	2950	2950	0
346	20240305	130300	26123020	2950	2950	2950	2950	0
347	20240305	130200	26123020	2950	2950	2950	2950	80
348	20240305	130100	25887020	2950	2950	2950	2950	0
349	20240305	130000	25887020	2950	2950	2950	2950	0
350	20240305	125900	25887020	2950	2950	2950	2950	0
351	20240305	125800	25887020	2950	2950	2950	2950	0
352	20240305	125700	25887020	2950	2950	2950	2950	0
353	20240305	125600	25887020	2950	2950	2950	2950	0
354	20240305	125500	25887020	2950	2950	2950	2950	0
355	20240305	125400	25887020	2950	2950	2950	2950	0
356	20240305	125300	25887020	2950	2950	2950	2950	0
357	20240305	125200	25887020	2950	2950	2950	2950	0
358	20240305	125100	25887020	2950	2950	2950	2950	0
359	20240305	125000	25887020	2950	2950	2950	2950	0
360	20240305	124900	25887020	2950	2950	2950	2950	0
361	20240305	124800	25887020	2950	2950	2950	2950	0
362	20240305	124700	25887020	2950	2950	2950	2950	0
363	20240305	124600	25887020	2950	2950	2950	2950	0
364	20240305	124500	25887020	2950	2950	2950	2950	0
365	20240305	124400	25887020	2950	2950	2950	2950	0
366	20240305	124300	25887020	2950	2950	2950	2950	0
367	20240305	124200	25887020	2950	2950	2950	2950	1
368	20240305	124100	25884070	2950	2950	2950	2950	0
369	20240305	124000	25884070	2950	2950	2950	2950	0
370	20240305	123900	25884070	2950	2950	2950	2950	0
371	20240305	123800	25884070	2950	2950	2950	2950	0
372	20240305	123700	25884070	2950	2950	2950	2950	0
373	20240305	123600	25884070	2950	2950	2950	2950	0
374	20240305	123500	25884070	2950	2950	2950	2950	0
375	20240305	123400	25884070	2950	2950	2950	2950	0
376	20240305	123300	25884070	2950	2950	2950	2950	0
377	20240305	123200	25884070	2950	2950	2950	2950	0
378	20240305	123100	25884070	2950	2950	2950	2950	0
379	20240305	123000	25884070	2950	2950	2950	2950	0
380	20240305	122900	25884070	2950	2950	2950	2950	0
381	20240305	122800	25884070	2950	2950	2950	2950	0
382	20240305	122700	25884070	2950	2950	2950	2950	0
383	20240305	122600	25884070	2950	2950	2950	2950	0
384	20240305	122500	25884070	2950	2950	2950	2950	0
385	20240305	122400	25884070	2950	2950	2950	2950	0
386	20240305	122300	25884070	2950	2950	2950	2950	0
387	20240305	122200	25884070	2950	2950	2950	2950	0
388	20240305	122100	25884070	2950	2950	2950	2950	0
389	20240305	122000	25884070	2950	2950	2950	2950	0
390	20240305	121900	25884070	2950	2950	2950	2950	0
391	20240305	121800	25884070	2950	2950	2950	2950	0
392	20240305	121700	25884070	2950	2950	2950	2950	0
393	20240305	121600	25884070	2950	2950	2950	2950	0
394	20240305	121500	25884070	2950	2950	2950	2950	0
395	20240305	121400	25884070	2950	2950	2950	2950	0
396	20240305	121300	25884070	2950	2950	2950	2950	0
397	20240305	121200	25884070	2950	2950	2950	2950	0
398	20240305	121100	25884070	2950	2950	2950	2950	0
399	20240305	121000	25884070	2950	2950	2950	2950	0
400	20240305	120900	25884070	2950	2950	2950	2950	0
401	20240305	120800	25884070	2950	2950	2950	2950	0
402	20240305	120700	25884070	2950	2950	2950	2950	0
403	20240305	120600	25884070	2950	2950	2950	2950	0
404	20240305	120500	25884070	2950	2950	2950	2950	0
405	20240305	120400	25884070	2950	2950	2950	2950	0
406	20240305	120300	25884070	2950	2950	2950	2950	0
407	20240305	120200	25884070	2950	2950	2950	2950	0
408	20240305	120100	25884070	2950	2950	2950	2950	0
409	20240305	120000	25884070	2950	2950	2950	2950	0
410	20240305	115900	25884070	2950	2950	2950	2950	0
411	20240305	115800	25884070	2950	2950	2950	2950	0
412	20240305	115700	25884070	2950	2950	2950	2950	0
413	20240305	115600	25884070	2950	2950	2950	2950	0
414	20240305	115500	25884070	2950	2950	2950	2950	0
415	20240305	115400	25884070	2950	2950	2950	2950	0
416	20240305	115300	25884070	2950	2950	2950	2950	0
417	20240305	115200	25884070	2950	2950	2950	2950	0
418	20240305	115100	25884070	2950	2950	2950	2950	0
419	20240305	115000	25884070	2950	2950	2950	2950	0
420	20240305	114900	25884070	2950	2950	2950	2950	639
421	20240305	114800	23999020	2985	2985	2985	2985	0
422	20240305	114700	23999020	2985	2970	2985	2970	32
423	20240305	114600	23903890	2985	2945	2985	2945	735
424	20240305	114500	21739010	2940	2940	2940	2940	0
425	20240305	114400	21739010	2940	2940	2940	2940	0
426	20240305	114300	21739010	2940	2940	2940	2940	0
427	20240305	114200	21739010	2940	2940	2940	2940	0
428	20240305	114100	21739010	2940	2935	2940	2935	255
429	20240305	114000	20989870	2930	2930	2930	2930	0
430	20240305	113900	20989870	2930	2930	2930	2930	0
431	20240305	113800	20989870	2930	2930	2930	2930	0
432	20240305	113700	20989870	2930	2930	2930	2930	0
433	20240305	113600	20989870	2930	2930	2930	2930	0
434	20240305	113500	20989870	2930	2930	2930	2930	0
435	20240305	113400	20989870	2930	2930	2930	2930	0
436	20240305	113300	20989870	2930	2930	2930	2930	0
437	20240305	113200	20989870	2930	2930	2930	2930	0
438	20240305	113100	20989870	2930	2930	2930	2930	0
439	20240305	113000	20989870	2930	2930	2930	2930	0
440	20240305	112900	20989870	2930	2930	2930	2930	0
441	20240305	112800	20989870	2930	2930	2930	2930	0
442	20240305	112700	20989870	2930	2930	2930	2930	5
443	20240305	112600	20975220	2930	2930	2930	2930	5
444	20240305	112500	20960570	2930	2940	2940	2930	142
445	20240305	112400	20543140	2940	2940	2940	2940	0
446	20240305	112300	20543140	2940	2940	2940	2940	0
447	20240305	112200	20543140	2940	2940	2940	2940	0
448	20240305	112100	20543140	2940	2940	2940	2940	0
449	20240305	112000	20543140	2940	2940	2940	2940	0
450	20240305	111900	20543140	2940	2940	2940	2940	0
451	20240305	111800	20543140	2940	2940	2940	2940	0
452	20240305	111700	20543140	2940	2940	2940	2940	0
453	20240305	111600	20543140	2940	2940	2940	2940	0
454	20240305	111500	20543140	2940	2940	2940	2940	0
455	20240305	111400	20543140	2940	2940	2940	2940	0
456	20240305	111300	20543140	2940	2940	2940	2940	0
457	20240305	111200	20543140	2940	2940	2940	2940	0
458	20240305	111100	20543140	2940	2940	2940	2940	0
459	20240305	111000	20543140	2940	2940	2940	2940	142
460	20240305	110900	20125660	2940	2940	2940	2940	0
461	20240305	110800	20125660	2940	2940	2940	2940	0
462	20240305	110700	20125660	2940	2940	2940	2940	0
463	20240305	110600	20125660	2940	2940	2940	2940	0
464	20240305	110500	20125660	2940	2940	2940	2940	0
465	20240305	110400	20125660	2940	2940	2940	2940	0
466	20240305	110300	20125660	2940	2940	2940	2940	0
467	20240305	110200	20125660	2940	2940	2940	2940	0
468	20240305	110100	20125660	2940	2940	2940	2940	0
469	20240305	110000	20125660	2940	2940	2940	2940	0
470	20240305	105900	20125660	2940	2940	2940	2940	0
471	20240305	105800	20125660	2940	2940	2940	2940	0
472	20240305	105700	20125660	2940	2940	2940	2940	0
473	20240305	105600	20125660	2940	2940	2940	2940	0
474	20240305	105500	20125660	2940	2940	2940	2940	0
475	20240305	105400	20125660	2940	2940	2940	2940	0
476	20240305	105300	20125660	2940	2940	2940	2940	0
477	20240305	105200	20125660	2940	2940	2940	2940	0
478	20240305	105100	20125660	2940	2940	2940	2940	0
479	20240305	105000	20125660	2940	2940	2940	2940	0
480	20240305	104900	20125660	2940	2940	2940	2940	0
481	20240305	104800	20125660	2940	2945	2950	2940	60
482	20240305	104700	19948915	2940	2940	2940	2940	0
483	20240305	104600	19948915	2940	2940	2940	2940	0
484	20240305	104500	19948915	2940	2940	2940	2940	0
485	20240305	104400	19948915	2940	2940	2940	2940	0
486	20240305	104300	19948915	2940	2940	2940	2940	0
487	20240305	104200	19948915	2940	2940	2940	2940	0
488	20240305	104100	19948915	2940	2940	2940	2940	30
489	20240305	104000	19860715	2945	2945	2945	2945	0
490	20240305	103900	19860715	2945	2945	2945	2945	0
491	20240305	103800	19860715	2945	2945	2945	2945	0
492	20240305	103700	19860715	2945	2945	2945	2945	0
493	20240305	103600	19860715	2945	2945	2945	2945	0
494	20240305	103500	19860715	2945	2945	2945	2945	0
495	20240305	103400	19860715	2945	2945	2945	2945	1
496	20240305	103300	19857770	2950	2945	2950	2945	30
497	20240305	103200	19769280	2940	2940	2940	2940	0
498	20240305	103100	19769280	2940	2940	2940	2940	0
499	20240305	103000	19769280	2940	2940	2940	2940	0
500	20240305	102900	19769280	2940	2940	2940	2940	0
501	20240305	102800	19769280	2940	2940	2940	2940	0
502	20240305	102700	19769280	2940	2940	2940	2940	0
503	20240305	102600	19769280	2940	2940	2940	2940	0
504	20240305	102500	19769280	2940	2940	2940	2940	0
505	20240305	102400	19769280	2940	2940	2940	2940	0
506	20240305	102300	19769280	2940	2940	2940	2940	67
507	20240305	102200	19572300	2945	2945	2945	2945	0
508	20240305	102100	19572300	2945	2945	2945	2945	0
509	20240305	102000	19572300	2945	2945	2945	2945	0
510	20240305	101900	19572300	2945	2945	2945	2945	0
511	20240305	101800	19572300	2945	2945	2945	2945	0
512	20240305	101700	19572300	2945	2945	2945	2945	1
513	20240305	101600	19569355	2950	2950	2950	2950	0
514	20240305	101500	19569355	2950	2950	2950	2950	0
515	20240305	101400	19569355	2950	2950	2950	2950	0
516	20240305	101300	19569355	2950	2950	2950	2950	0
517	20240305	101200	19569355	2950	2950	2950	2950	0
518	20240305	101100	19569355	2950	2950	2950	2950	0
519	20240305	101000	19569355	2950	2955	2955	2950	886
520	20240305	100900	16955650	2995	2995	2995	2995	0
521	20240305	100800	16955650	2995	2995	2995	2995	0
522	20240305	100700	16955650	2995	2995	2995	2995	0
523	20240305	100600	16955650	2995	2955	2995	2955	253
524	20240305	100500	16207955	2955	2955	2955	2955	0
525	20240305	100400	16207955	2955	2955	2955	2955	0
526	20240305	100300	16207955	2955	2955	2955	2955	0
527	20240305	100200	16207955	2955	2955	2955	2955	0
528	20240305	100100	16207955	2955	2955	2955	2955	3
529	20240305	100000	16199090	2955	2955	2955	2955	3
530	20240305	095900	16190225	2955	2955	2955	2955	0
531	20240305	095800	16190225	2955	2965	2990	2955	282
532	20240305	095700	15356420	2955	2950	2995	2950	629
533	20240305	095600	13497725	2950	2940	2950	2940	358
534	20240305	095500	12443830	2940	2935	2940	2935	500
535	20240305	095400	10973955	2945	2945	2945	2945	0
536	20240305	095300	10973955	2945	2945	2945	2945	0
537	20240305	095200	10973955	2945	2945	2945	2945	186
538	20240305	095100	10426185	2955	2955	2955	2955	0
539	20240305	095000	10426185	2955	2955	2955	2955	501
540	20240305	094900	8945730	2955	2970	2970	2950	2020
541	20240305	094800	2977205	2985	2975	2995	2975	23
542	20240305	094700	2908440	2985	2985	2985	2985	1
543	20240305	094600	2905455	2990	2970	2990	2970	40
544	20240305	094500	2785895	2990	2990	2990	2990	0
545	20240305	094400	2785895	2990	2990	2990	2990	0
546	20240305	094300	2785895	2990	2990	2990	2990	0
547	20240305	094200	2785895	2990	2990	2990	2990	2
548	20240305	094100	2779915	2995	2970	2995	2970	30
549	20240305	094000	2690215	2975	2970	2975	2970	30
550	20240305	093900	2600985	2975	2965	2975	2965	50
551	20240305	093800	2452260	2965	2965	2965	2965	2
552	20240305	093700	2446330	2975	2970	2975	2970	120
553	20240305	093600	2089335	2945	2945	2945	2945	7
554	20240305	093500	2068720	2940	2940	2940	2940	0
555	20240305	093400	2068720	2940	2940	2940	2940	0
556	20240305	093300	2068720	2940	2940	2940	2940	0
557	20240305	093200	2068720	2940	2940	2940	2925	19
558	20240305	093100	2013035	2940	2940	2940	2940	0
559	20240305	093000	2013035	2940	2940	2940	2940	0
560	20240305	092900	2013035	2940	2940	2940	2940	0
561	20240305	092800	2013035	2940	2940	2940	2940	0
562	20240305	092700	2013035	2940	2940	2940	2940	4
563	20240305	092600	2001275	2945	2945	2945	2945	23
564	20240305	092500	1933540	2945	2945	2945	2945	147
565	20240305	092400	1500625	2950	2950	2950	2950	3
566	20240305	092300	1491775	2975	2975	2975	2975	0
567	20240305	092200	1491775	2975	2975	2975	2975	0
568	20240305	092100	1491775	2975	2975	2975	2975	0
569	20240305	092000	1491775	2975	2975	2975	2975	0
570	20240305	091900	1491775	2975	2975	2975	2975	0
571	20240305	091800	1491775	2975	2975	2975	2975	0
572	20240305	091700	1491775	2975	2975	2975	2975	1
573	20240305	091600	1488800	2990	2990	2990	2990	0
574	20240305	091500	1488800	2990	2990	2990	2990	0
575	20240305	091400	1488800	2990	2990	2990	2990	0
576	20240305	091300	1488800	2990	2990	2990	2990	0
577	20240305	091200	1488800	2990	2990	2990	2990	1
578	20240305	091100	1485810	2995	2995	2995	2995	0
579	20240305	091000	1485810	2995	2995	2995	2995	0
580	20240305	090900	1485810	2995	2995	2995	2995	0
581	20240305	090800	1485810	2995	2995	2995	2995	0
582	20240305	090700	1485810	2995	2995	2995	2995	0
583	20240305	090600	1485810	2995	2995	2995	2995	0
584	20240305	090500	1485810	2995	2995	2995	2995	0
585	20240305	090400	1485810	2995	2975	2995	2975	15
586	20240305	090300	1441085	2980	2960	2980	2960	375
587	20240305	090200	330985	2960	2955	2960	2955	10
588	20240305	090100	301415	2955	2955	2955	2955	0
589	20240305	090000	301415	2955	2960	2960	2955	102