KissMeData/006570/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	184700	74964745	2990	2990	2990	2990	204
3	20240306	184600	74964745	2990	2990	2990	2990	0
4	20240306	184500	74964745	2990	2990	2990	2990	0
5	20240306	184400	74964745	2990	2990	2990	2990	0
6	20240306	184300	74964745	2990	2990	2990	2990	0
7	20240306	184200	74964745	2990	2990	2990	2990	0
8	20240306	184100	74964745	2990	2990	2990	2990	0
9	20240306	184000	74964745	2990	2990	2990	2990	0
10	20240306	183900	74964745	2990	2990	2990	2990	0
11	20240306	183800	74964745	2990	2990	2990	2990	0
12	20240306	183700	74964745	2990	2990	2990	2990	0
13	20240306	183600	74964745	2990	2990	2990	2990	0
14	20240306	183500	74964745	2990	2990	2990	2990	0
15	20240306	183400	74964745	2990	2990	2990	2990	0
16	20240306	183300	74964745	2990	2990	2990	2990	0
17	20240306	183200	74964745	2990	2990	2990	2990	0
18	20240306	183100	74964745	2990	2990	2990	2990	0
19	20240306	183000	74964745	2990	2990	2990	2990	0
20	20240306	182900	74964745	2990	2990	2990	2990	0
21	20240306	182800	74964745	2990	2990	2990	2990	0
22	20240306	182700	74964745	2990	2990	2990	2990	0
23	20240306	182600	74964745	2990	2990	2990	2990	0
24	20240306	182500	74964745	2990	2990	2990	2990	0
25	20240306	182400	74964745	2990	2990	2990	2990	0
26	20240306	182300	74964745	2990	2990	2990	2990	0
27	20240306	182200	74964745	2990	2990	2990	2990	0
28	20240306	182100	74964745	2990	2990	2990	2990	0
29	20240306	182000	74964745	2990	2990	2990	2990	0
30	20240306	181900	74964745	2990	2990	2990	2990	0
31	20240306	181800	74964745	2990	2990	2990	2990	0
32	20240306	181700	74964745	2990	2990	2990	2990	204
33	20240306	181600	74964745	2990	2990	2990	2990	0
34	20240306	181500	74964745	2990	2990	2990	2990	0
35	20240306	181400	74964745	2990	2990	2990	2990	0
36	20240306	181300	74964745	2990	2990	2990	2990	0
37	20240306	181200	74964745	2990	2990	2990	2990	0
38	20240306	181100	74964745	2990	2990	2990	2990	0
39	20240306	181000	74964745	2990	2990	2990	2990	0
40	20240306	180900	74964745	2990	2990	2990	2990	0
41	20240306	180800	74964745	2990	2990	2990	2990	0
42	20240306	180700	74964745	2990	2990	2990	2990	0
43	20240306	180600	74964745	2990	2990	2990	2990	0
44	20240306	180500	74964745	2990	2990	2990	2990	0
45	20240306	180400	74964745	2990	2990	2990	2990	0
46	20240306	180300	74964745	2990	2990	2990	2990	0
47	20240306	180200	74964745	2990	2990	2990	2990	0
48	20240306	180100	74964745	2990	2990	2990	2990	0
49	20240306	180000	74964745	2990	2990	2990	2990	0
50	20240306	175900	74964745	2990	2990	2990	2990	0
51	20240306	175800	74964745	2990	2990	2990	2990	0
52	20240306	175700	74964745	2990	2990	2990	2990	0
53	20240306	175600	74964745	2990	2990	2990	2990	0
54	20240306	175500	74964745	2990	2990	2990	2990	0
55	20240306	175400	74964745	2990	2990	2990	2990	0
56	20240306	175300	74964745	2990	2990	2990	2990	0
57	20240306	175200	74964745	2990	2990	2990	2990	0
58	20240306	175100	74964745	2990	2990	2990	2990	0
59	20240306	175000	74964745	2990	2990	2990	2990	0
60	20240306	174900	74964745	2990	2990	2990	2990	0
61	20240306	174800	74964745	2990	2990	2990	2990	0
62	20240306	174700	74964745	2990	2990	2990	2990	204
63	20240306	174600	74964745	2990	2990	2990	2990	0
64	20240306	174500	74964745	2990	2990	2990	2990	0
65	20240306	174400	74964745	2990	2990	2990	2990	0
66	20240306	174300	74964745	2990	2990	2990	2990	0
67	20240306	174200	74964745	2990	2990	2990	2990	0
68	20240306	174100	74964745	2990	2990	2990	2990	0
69	20240306	174000	74964745	2990	2990	2990	2990	0
70	20240306	173900	74964745	2990	2990	2990	2990	0
71	20240306	173800	74964745	2990	2990	2990	2990	0
72	20240306	173700	74964745	2990	2990	2990	2990	0
73	20240306	173600	74964745	2990	2990	2990	2990	0
74	20240306	173500	74964745	2990	2990	2990	2990	0
75	20240306	173400	74964745	2990	2990	2990	2990	0
76	20240306	173300	74964745	2990	2990	2990	2990	0
77	20240306	173200	74964745	2990	2990	2990	2990	0
78	20240306	173100	74964745	2990	2990	2990	2990	0
79	20240306	173000	74964745	2990	2990	2990	2990	0
80	20240306	172900	74964745	2990	2990	2990	2990	0
81	20240306	172800	74964745	2990	2990	2990	2990	0
82	20240306	172700	74964745	2990	2990	2990	2990	0
83	20240306	172600	74964745	2990	2990	2990	2990	0
84	20240306	172500	74964745	2990	2990	2990	2990	0
85	20240306	172400	74964745	2990	2990	2990	2990	0
86	20240306	172300	74964745	2990	2990	2990	2990	0
87	20240306	172200	74964745	2990	2990	2990	2990	0
88	20240306	172100	74964745	2990	2990	2990	2990	0
89	20240306	172000	74964745	2990	2990	2990	2990	0
90	20240306	171900	74964745	2990	2990	2990	2990	0
91	20240306	171800	74964745	2990	2990	2990	2990	0
92	20240306	171700	74964745	2990	2990	2990	2990	204
93	20240306	171600	74964745	2990	2990	2990	2990	0
94	20240306	171500	74964745	2990	2990	2990	2990	0
95	20240306	171400	74964745	2990	2990	2990	2990	0
96	20240306	171300	74964745	2990	2990	2990	2990	0
97	20240306	171200	74964745	2990	2990	2990	2990	0
98	20240306	171100	74964745	2990	2990	2990	2990	0
99	20240306	171000	74964745	2990	2990	2990	2990	0
100	20240306	170900	74964745	2990	2990	2990	2990	0
101	20240306	170800	74964745	2990	2990	2990	2990	0
102	20240306	170700	74964745	2990	2990	2990	2990	0
103	20240306	170600	74964745	2990	2990	2990	2990	0
104	20240306	170500	74964745	2990	2990	2990	2990	0
105	20240306	170400	74964745	2990	2990	2990	2990	0
106	20240306	170300	74964745	2990	2990	2990	2990	0
107	20240306	170200	74964745	2990	2990	2990	2990	0
108	20240306	170100	74964745	2990	2990	2990	2990	0
109	20240306	170000	74964745	2990	2990	2990	2990	0
110	20240306	165900	74964745	2990	2990	2990	2990	0
111	20240306	165800	74964745	2990	2990	2990	2990	0
112	20240306	165700	74964745	2990	2990	2990	2990	0
113	20240306	165600	74964745	2990	2990	2990	2990	0
114	20240306	165500	74964745	2990	2990	2990	2990	0
115	20240306	165400	74964745	2990	2990	2990	2990	0
116	20240306	165300	74964745	2990	2990	2990	2990	0
117	20240306	165200	74964745	2990	2990	2990	2990	0
118	20240306	165100	74964745	2990	2990	2990	2990	0
119	20240306	165000	74964745	2990	2990	2990	2990	0
120	20240306	164900	74964745	2990	2990	2990	2990	0
121	20240306	164800	74964745	2990	2990	2990	2990	0
122	20240306	164700	74964745	2990	2990	2990	2990	204
123	20240306	164600	74964745	2990	2990	2990	2990	0
124	20240306	164500	74964745	2990	2990	2990	2990	0
125	20240306	164400	74964745	2990	2990	2990	2990	0
126	20240306	164300	74964745	2990	2990	2990	2990	0
127	20240306	164200	74964745	2990	2990	2990	2990	0
128	20240306	164100	74964745	2990	2990	2990	2990	0
129	20240306	164000	74964745	2990	2990	2990	2990	0
130	20240306	163900	74964745	2990	2990	2990	2990	0
131	20240306	163800	74964745	2990	2990	2990	2990	0
132	20240306	163700	74964745	2990	2990	2990	2990	0
133	20240306	163600	74964745	2990	2990	2990	2990	0
134	20240306	163500	74964745	2990	2990	2990	2990	0
135	20240306	163400	74964745	2990	2990	2990	2990	0
136	20240306	163300	74964745	2990	2990	2990	2990	0
137	20240306	163200	74964745	2990	2990	2990	2990	0
138	20240306	163100	74964745	2990	2990	2990	2990	0
139	20240306	163000	74964745	2990	2990	2990	2990	0
140	20240306	162900	74964745	2990	2990	2990	2990	0
141	20240306	162800	74964745	2990	2990	2990	2990	0
142	20240306	162700	74964745	2990	2990	2990	2990	0
143	20240306	162600	74964745	2990	2990	2990	2990	0
144	20240306	162500	74964745	2990	2990	2990	2990	0
145	20240306	162400	74964745	2990	2990	2990	2990	0
146	20240306	162300	74964745	2990	2990	2990	2990	0
147	20240306	162200	74964745	2990	2990	2990	2990	0
148	20240306	162100	74964745	2990	2990	2990	2990	0
149	20240306	162000	74964745	2990	2990	2990	2990	0
150	20240306	161900	74964745	2990	2990	2990	2990	0
151	20240306	161800	74964745	2990	2990	2990	2990	0
152	20240306	161700	74964745	2990	2990	2990	2990	204
153	20240306	161600	74964745	2990	2990	2990	2990	0
154	20240306	161500	74964745	2990	2990	2990	2990	0
155	20240306	161400	74964745	2990	2990	2990	2990	0
156	20240306	161300	74964745	2990	2990	2990	2990	0
157	20240306	161200	74964745	2990	2990	2990	2990	0
158	20240306	161100	74964745	2990	2990	2990	2990	0
159	20240306	161000	74964745	2990	2990	2990	2990	0
160	20240306	160900	74964745	2990	2990	2990	2990	0
161	20240306	160800	74964745	2990	2990	2990	2990	0
162	20240306	160700	74964745	2990	2990	2990	2990	0
163	20240306	160600	74964745	2990	2990	2990	2990	0
164	20240306	160500	74964745	2990	2990	2990	2990	0
165	20240306	160400	74964745	2990	2990	2990	2990	0
166	20240306	160300	74964745	2990	2990	2990	2990	0
167	20240306	160200	74964745	2990	2990	2990	2990	0
168	20240306	160100	74964745	2990	2990	2990	2990	0
169	20240306	160000	74964745	2990	2990	2990	2990	0
170	20240306	155900	74964745	2990	2990	2990	2990	0
171	20240306	155800	74964745	2990	2990	2990	2990	0
172	20240306	155700	74964745	2990	2990	2990	2990	0
173	20240306	155600	74964745	2990	2990	2990	2990	0
174	20240306	155500	74964745	2990	2990	2990	2990	0
175	20240306	155400	74964745	2990	2990	2990	2990	0
176	20240306	155300	74964745	2990	2990	2990	2990	0
177	20240306	155200	74964745	2990	2990	2990	2990	0
178	20240306	155100	74964745	2990	2990	2990	2990	0
179	20240306	155000	74964745	2990	2990	2990	2990	0
180	20240306	154900	74964745	2990	2990	2990	2990	0
181	20240306	154800	74964745	2990	2990	2990	2990	0
182	20240306	154700	74964745	2990	2990	2990	2990	204
183	20240306	154600	74964745	2990	2990	2990	2990	0
184	20240306	154500	74964745	2990	2990	2990	2990	0
185	20240306	154400	74964745	2990	2990	2990	2990	0
186	20240306	154300	74964745	2990	2990	2990	2990	0
187	20240306	154200	74964745	2990	2990	2990	2990	0
188	20240306	154100	74964745	2990	2990	2990	2990	0
189	20240306	154000	74964745	2990	2990	2990	2990	0
190	20240306	153900	74964745	2990	2990	2990	2990	0
191	20240306	153800	74964745	2990	2990	2990	2990	0
192	20240306	153700	74964745	2990	2990	2990	2990	0
193	20240306	153600	74964745	2990	2990	2990	2990	0
194	20240306	153500	74964745	2990	2990	2990	2990	0
195	20240306	153400	74964745	2990	2990	2990	2990	0
196	20240306	153300	74964745	2990	2990	2990	2990	0
197	20240306	153200	74964745	2990	2990	2990	2990	0
198	20240306	153100	74964745	2990	2990	2990	2990	0
199	20240306	153000	74964745	2990	2990	2990	2990	204
200	20240306	152900	74354785	2995	2995	2995	2995	0
201	20240306	152800	74354785	2995	2995	2995	2995	0
202	20240306	152700	74354785	2995	2995	2995	2995	0
203	20240306	152600	74354785	2995	2995	2995	2995	0
204	20240306	152500	74354785	2995	2995	2995	2995	0
205	20240306	152400	74354785	2995	2995	2995	2995	0
206	20240306	152300	74354785	2995	2995	2995	2995	0
207	20240306	152200	74354785	2995	2995	2995	2995	0
208	20240306	152100	74354785	2995	2995	2995	2995	0
209	20240306	152000	74354785	2995	2995	2995	2995	0
210	20240306	151900	74354785	2995	2985	2995	2985	22
211	20240306	151800	74289010	2990	2990	2990	2990	94
212	20240306	151700	74007950	3020	2985	3020	2985	357
213	20240306	151600	72940525	2990	2990	2990	2990	0
214	20240306	151500	72940525	2990	2990	2990	2990	0
215	20240306	151400	72940525	2990	2980	2990	2980	100
216	20240306	151300	72642010	2955	2955	2955	2955	0
217	20240306	151200	72642010	2955	2955	2955	2955	1
218	20240306	151100	72639055	2980	2980	2980	2980	0
219	20240306	151000	72639055	2980	2980	2980	2980	0
220	20240306	150900	72639055	2980	2980	2980	2980	0
221	20240306	150800	72639055	2980	2980	2980	2980	0
222	20240306	150700	72639055	2980	2980	2980	2980	0
223	20240306	150600	72639055	2980	2980	2980	2980	0
224	20240306	150500	72639055	2980	2980	2980	2980	0
225	20240306	150400	72639055	2980	2980	2980	2980	0
226	20240306	150300	72639055	2980	2980	2980	2980	1
227	20240306	150200	72636075	2985	2985	2985	2985	0
228	20240306	150100	72636075	2985	2985	2985	2985	0
229	20240306	150000	72636075	2985	2985	2985	2985	0
230	20240306	145900	72636075	2985	2985	2985	2985	0
231	20240306	145800	72636075	2985	2985	2985	2985	0
232	20240306	145700	72636075	2985	2985	2985	2985	0
233	20240306	145600	72636075	2985	2985	2985	2985	0
234	20240306	145500	72636075	2985	2985	2985	2985	0
235	20240306	145400	72636075	2985	2985	2985	2985	0
236	20240306	145300	72636075	2985	2985	2985	2985	0
237	20240306	145200	72636075	2985	2985	2985	2985	0
238	20240306	145100	72636075	2985	2985	2985	2985	0
239	20240306	145000	72636075	2985	2985	2985	2985	0
240	20240306	144900	72636075	2985	2985	2985	2985	0
241	20240306	144800	72636075	2985	2985	2985	2985	0
242	20240306	144700	72636075	2985	2985	2985	2985	0
243	20240306	144600	72636075	2985	2985	2985	2985	0
244	20240306	144500	72636075	2985	2985	2985	2985	0
245	20240306	144400	72636075	2985	2985	2985	2985	0
246	20240306	144300	72636075	2985	2985	2985	2985	0
247	20240306	144200	72636075	2985	2985	2985	2985	0
248	20240306	144100	72636075	2985	2985	2985	2985	0
249	20240306	144000	72636075	2985	2985	2985	2985	0
250	20240306	143900	72636075	2985	2985	2985	2985	0
251	20240306	143800	72636075	2985	2985	2985	2985	0
252	20240306	143700	72636075	2985	2985	2985	2985	0
253	20240306	143600	72636075	2985	2985	2985	2985	0
254	20240306	143500	72636075	2985	2985	2985	2985	0
255	20240306	143400	72636075	2985	2945	2985	2945	100
256	20240306	143300	72339105	2950	2950	2950	2950	0
257	20240306	143200	72339105	2950	2925	2950	2925	1626
258	20240306	143100	67574890	2930	2910	2930	2910	1701
259	20240306	143000	62614725	2910	2910	2910	2910	0
260	20240306	142900	62614725	2910	2910	2910	2910	0
261	20240306	142800	62614725	2910	2925	2925	2910	2562
262	20240306	142700	55148245	2930	2930	2930	2930	0
263	20240306	142600	55148245	2930	2930	2930	2930	0
264	20240306	142500	55148245	2930	2930	2930	2930	0
265	20240306	142400	55148245	2930	2930	2930	2930	0
266	20240306	142300	55148245	2930	2930	2930	2930	0
267	20240306	142200	55148245	2930	2930	2930	2930	0
268	20240306	142100	55148245	2930	2930	2930	2930	0
269	20240306	142000	55148245	2930	2930	2930	2930	30
270	20240306	141900	55060345	2930	2930	2930	2930	0
271	20240306	141800	55060345	2930	2930	2930	2930	0
272	20240306	141700	55060345	2930	2930	2930	2930	2
273	20240306	141600	55054485	2930	2930	2930	2930	2
274	20240306	141500	55048625	2925	2925	2925	2925	0
275	20240306	141400	55048625	2925	2940	2940	2925	1000
276	20240306	141300	52118985	2950	2950	2950	2950	0
277	20240306	141200	52118985	2950	2950	2950	2950	0
278	20240306	141100	52118985	2950	2950	2950	2950	0
279	20240306	141000	52118985	2950	2950	2950	2950	0
280	20240306	140900	52118985	2950	2950	2950	2950	0
281	20240306	140800	52118985	2950	2950	2950	2950	0
282	20240306	140700	52118985	2950	2950	2950	2950	0
283	20240306	140600	52118985	2950	2950	2950	2950	0
284	20240306	140500	52118985	2950	2950	2950	2950	0
285	20240306	140400	52118985	2950	2950	2950	2950	0
286	20240306	140300	52118985	2950	2950	2950	2950	0
287	20240306	140200	52118985	2950	2950	2950	2950	0
288	20240306	140100	52118985	2950	2950	2950	2950	0
289	20240306	140000	52118985	2950	2950	2950	2950	0
290	20240306	135900	52118985	2950	2950	2950	2950	0
291	20240306	135800	52118985	2950	2950	2950	2950	0
292	20240306	135700	52118985	2950	2950	2950	2950	0
293	20240306	135600	52118985	2950	2950	2950	2950	0
294	20240306	135500	52118985	2950	2950	2950	2950	0
295	20240306	135400	52118985	2950	2950	2950	2950	0
296	20240306	135300	52118985	2950	2950	2950	2950	0
297	20240306	135200	52118985	2950	2950	2950	2950	0
298	20240306	135100	52118985	2950	2950	2950	2950	0
299	20240306	135000	52118985	2950	2950	2950	2950	0
300	20240306	134900	52118985	2950	2950	2950	2950	0
301	20240306	134800	52118985	2950	2950	2950	2950	0
302	20240306	134700	52118985	2950	2950	2950	2950	0
303	20240306	134600	52118985	2950	2955	2955	2950	11
304	20240306	134500	52086520	2960	2960	2960	2960	0
305	20240306	134400	52086520	2960	2960	2960	2960	0
306	20240306	134300	52086520	2960	2960	2960	2960	0
307	20240306	134200	52086520	2960	2960	2960	2960	0
308	20240306	134100	52086520	2960	2960	2960	2960	0
309	20240306	134000	52086520	2960	2960	2960	2960	0
310	20240306	133900	52086520	2960	2960	2960	2960	0
311	20240306	133800	52086520	2960	2960	2960	2960	0
312	20240306	133700	52086520	2960	2960	2960	2960	0
313	20240306	133600	52086520	2960	2960	2960	2960	0
314	20240306	133500	52086520	2960	2960	2960	2960	0
315	20240306	133400	52086520	2960	2960	2960	2960	0
316	20240306	133300	52086520	2960	2960	2960	2960	0
317	20240306	133200	52086520	2960	2960	2960	2960	0
318	20240306	133100	52086520	2960	2960	2960	2960	0
319	20240306	133000	52086520	2960	2960	2960	2960	0
320	20240306	132900	52086520	2960	2960	2960	2960	0
321	20240306	132800	52086520	2960	2960	2960	2960	0
322	20240306	132700	52086520	2960	2960	2960	2960	0
323	20240306	132600	52086520	2960	2960	2960	2960	0
324	20240306	132500	52086520	2960	2960	2960	2960	0
325	20240306	132400	52086520	2960	2960	2960	2960	0
326	20240306	132300	52086520	2960	2960	2960	2960	0
327	20240306	132200	52086520	2960	2960	2960	2960	0
328	20240306	132100	52086520	2960	2960	2960	2960	0
329	20240306	132000	52086520	2960	2960	2960	2960	0
330	20240306	131900	52086520	2960	2960	2960	2960	0
331	20240306	131800	52086520	2960	2960	2960	2960	0
332	20240306	131700	52086520	2960	2960	2960	2960	0
333	20240306	131600	52086520	2960	2960	2960	2960	0
334	20240306	131500	52086520	2960	2960	2960	2960	0
335	20240306	131400	52086520	2960	2960	2960	2960	0
336	20240306	131300	52086520	2960	2960	2960	2960	0
337	20240306	131200	52086520	2960	2960	2960	2960	0
338	20240306	131100	52086520	2960	2960	2960	2960	0
339	20240306	131000	52086520	2960	2960	2960	2960	0
340	20240306	130900	52086520	2960	2960	2960	2960	0
341	20240306	130800	52086520	2960	2960	2960	2960	0
342	20240306	130700	52086520	2960	2960	2960	2960	0
343	20240306	130600	52086520	2960	2960	2960	2960	0
344	20240306	130500	52086520	2960	2960	2960	2960	0
345	20240306	130400	52086520	2960	2960	2960	2960	0
346	20240306	130300	52086520	2960	2960	2960	2960	0
347	20240306	130200	52086520	2960	2960	2960	2960	0
348	20240306	130100	52086520	2960	2960	2960	2960	0
349	20240306	130000	52086520	2960	2960	2960	2960	0
350	20240306	125900	52086520	2960	2960	2960	2960	0
351	20240306	125800	52086520	2960	2960	2960	2960	1
352	20240306	125700	52083560	2965	2965	2965	2965	0
353	20240306	125600	52083560	2965	2965	2965	2965	0
354	20240306	125500	52083560	2965	2965	2965	2965	0
355	20240306	125400	52083560	2965	2965	2965	2965	0
356	20240306	125300	52083560	2965	2965	2965	2965	0
357	20240306	125200	52083560	2965	2965	2965	2965	0
358	20240306	125100	52083560	2965	2965	2965	2965	0
359	20240306	125000	52083560	2965	2965	2965	2965	0
360	20240306	124900	52083560	2965	2965	2965	2965	0
361	20240306	124800	52083560	2965	2965	2965	2965	0
362	20240306	124700	52083560	2965	2965	2965	2965	0
363	20240306	124600	52083560	2965	2965	2965	2965	0
364	20240306	124500	52083560	2965	2965	2965	2965	0
365	20240306	124400	52083560	2965	2965	2965	2965	0
366	20240306	124300	52083560	2965	2965	2965	2965	0
367	20240306	124200	52083560	2965	2965	2965	2965	0
368	20240306	124100	52083560	2965	2965	2965	2965	0
369	20240306	124000	52083560	2965	2965	2965	2965	0
370	20240306	123900	52083560	2965	2965	2965	2965	0
371	20240306	123800	52083560	2965	2965	2965	2965	0
372	20240306	123700	52083560	2965	2955	2965	2955	2
373	20240306	123600	52077640	2950	2950	2950	2950	1
374	20240306	123500	52074690	2965	2965	2965	2965	0
375	20240306	123400	52074690	2965	2965	2965	2965	0
376	20240306	123300	52074690	2965	2965	2965	2965	0
377	20240306	123200	52074690	2965	2965	2965	2965	0
378	20240306	123100	52074690	2965	2965	2965	2965	0
379	20240306	123000	52074690	2965	2965	2965	2965	0
380	20240306	122900	52074690	2965	2965	2965	2965	0
381	20240306	122800	52074690	2965	2965	2965	2965	0
382	20240306	122700	52074690	2965	2965	2965	2965	0
383	20240306	122600	52074690	2965	2965	2965	2965	0
384	20240306	122500	52074690	2965	2965	2965	2965	0
385	20240306	122400	52074690	2965	2965	2965	2965	0
386	20240306	122300	52074690	2965	2965	2965	2965	0
387	20240306	122200	52074690	2965	2965	2965	2965	0
388	20240306	122100	52074690	2965	2965	2965	2965	0
389	20240306	122000	52074690	2965	2965	2965	2965	0
390	20240306	121900	52074690	2965	2965	2965	2965	0
391	20240306	121800	52074690	2965	2965	2965	2965	0
392	20240306	121700	52074690	2965	2945	2965	2945	53
393	20240306	121600	51918015	2945	2945	2945	2945	0
394	20240306	121500	51918015	2945	2945	2945	2945	0
395	20240306	121400	51918015	2945	2945	2945	2945	0
396	20240306	121300	51918015	2945	2945	2945	2945	0
397	20240306	121200	51918015	2945	2945	2945	2945	0
398	20240306	121100	51918015	2945	2945	2945	2945	154
399	20240306	121000	51464485	2945	2945	2945	2945	0
400	20240306	120900	51464485	2945	2945	2945	2945	0
401	20240306	120800	51464485	2945	2945	2945	2945	0
402	20240306	120700	51464485	2945	2945	2945	2945	1
403	20240306	120600	51461540	2945	2945	2945	2945	0
404	20240306	120500	51461540	2945	2945	2945	2945	0
405	20240306	120400	51461540	2945	2945	2945	2945	0
406	20240306	120300	51461540	2945	2945	2945	2945	0
407	20240306	120200	51461540	2945	2945	2945	2945	0
408	20240306	120100	51461540	2945	2945	2945	2945	0
409	20240306	120000	51461540	2945	2945	2945	2945	0
410	20240306	115900	51461540	2945	2945	2945	2945	0
411	20240306	115800	51461540	2945	2945	2945	2945	0
412	20240306	115700	51461540	2945	2945	2945	2945	0
413	20240306	115600	51461540	2945	2945	2945	2945	16
414	20240306	115500	51414420	2945	2945	2945	2945	16
415	20240306	115400	51367300	2960	2960	2960	2960	0
416	20240306	115300	51367300	2960	2960	2960	2960	0
417	20240306	115200	51367300	2960	2960	2960	2960	0
418	20240306	115100	51367300	2960	2960	2960	2960	0
419	20240306	115000	51367300	2960	2960	2960	2960	0
420	20240306	114900	51367300	2960	2960	2960	2960	0
421	20240306	114800	51367300	2960	2960	2960	2960	0
422	20240306	114700	51367300	2960	2960	2960	2960	0
423	20240306	114600	51367300	2960	2960	2960	2960	0
424	20240306	114500	51367300	2960	2960	2960	2960	0
425	20240306	114400	51367300	2960	2960	2960	2960	0
426	20240306	114300	51367300	2960	2960	2960	2960	0
427	20240306	114200	51367300	2960	2960	2960	2960	0
428	20240306	114100	51367300	2960	2960	2960	2960	0
429	20240306	114000	51367300	2960	2960	2960	2960	0
430	20240306	113900	51367300	2960	2960	2960	2960	0
431	20240306	113800	51367300	2960	2960	2960	2960	0
432	20240306	113700	51367300	2960	2960	2960	2960	0
433	20240306	113600	51367300	2960	2960	2960	2960	0
434	20240306	113500	51367300	2960	2960	2960	2960	0
435	20240306	113400	51367300	2960	2960	2960	2960	0
436	20240306	113300	51367300	2960	2960	2960	2960	0
437	20240306	113200	51367300	2960	2960	2960	2960	0
438	20240306	113100	51367300	2960	2960	2960	2960	0
439	20240306	113000	51367300	2960	2960	2960	2960	0
440	20240306	112900	51367300	2960	2960	2960	2960	0
441	20240306	112800	51367300	2960	2960	2960	2960	0
442	20240306	112700	51367300	2960	2960	2960	2960	0
443	20240306	112600	51367300	2960	2960	2960	2960	0
444	20240306	112500	51367300	2960	2960	2960	2960	0
445	20240306	112400	51367300	2960	2960	2960	2960	0
446	20240306	112300	51367300	2960	2960	2960	2960	0
447	20240306	112200	51367300	2960	2960	2960	2960	0
448	20240306	112100	51367300	2960	2960	2960	2960	0
449	20240306	112000	51367300	2960	2960	2960	2960	0
450	20240306	111900	51367300	2960	2960	2960	2960	0
451	20240306	111800	51367300	2960	2960	2960	2960	0
452	20240306	111700	51367300	2960	2960	2960	2960	0
453	20240306	111600	51367300	2960	2960	2960	2960	0
454	20240306	111500	51367300	2960	2960	2960	2960	0
455	20240306	111400	51367300	2960	2960	2960	2960	0
456	20240306	111300	51367300	2960	2960	2960	2960	0
457	20240306	111200	51367300	2960	2960	2960	2960	0
458	20240306	111100	51367300	2960	2960	2960	2960	0
459	20240306	111000	51367300	2960	2960	2960	2960	0
460	20240306	110900	51367300	2960	2960	2960	2960	0
461	20240306	110800	51367300	2960	2960	2960	2960	0
462	20240306	110700	51367300	2960	2960	2960	2960	0
463	20240306	110600	51367300	2960	2960	2960	2960	0
464	20240306	110500	51367300	2960	2960	2960	2960	0
465	20240306	110400	51367300	2960	2960	2960	2960	0
466	20240306	110300	51367300	2960	2955	2960	2955	30
467	20240306	110200	51278525	2960	2960	2960	2960	0
468	20240306	110100	51278525	2960	2960	2960	2960	0
469	20240306	110000	51278525	2960	2960	2960	2960	0
470	20240306	105900	51278525	2960	2960	2960	2960	0
471	20240306	105800	51278525	2960	2960	2960	2960	0
472	20240306	105700	51278525	2960	2960	2960	2960	0
473	20240306	105600	51278525	2960	2960	2960	2960	0
474	20240306	105500	51278525	2960	2960	2960	2960	0
475	20240306	105400	51278525	2960	2960	2960	2960	0
476	20240306	105300	51278525	2960	2955	2960	2955	10
477	20240306	105200	51248950	2945	2945	2945	2945	146
478	20240306	105100	50818980	2945	2945	2945	2945	0
479	20240306	105000	50818980	2945	2945	2945	2945	0
480	20240306	104900	50818980	2945	2945	2945	2945	0
481	20240306	104800	50818980	2945	2945	2945	2945	0
482	20240306	104700	50818980	2945	2945	2945	2945	0
483	20240306	104600	50818980	2945	2945	2945	2945	0
484	20240306	104500	50818980	2945	2945	2945	2945	0
485	20240306	104400	50818980	2945	2945	2945	2945	0
486	20240306	104300	50818980	2945	2945	2945	2945	0
487	20240306	104200	50818980	2945	2945	2945	2945	0
488	20240306	104100	50818980	2945	2945	2945	2945	0
489	20240306	104000	50818980	2945	2950	2950	2945	17
490	20240306	103900	50768850	2965	2965	2965	2965	0
491	20240306	103800	50768850	2965	2965	2965	2965	0
492	20240306	103700	50768850	2965	2965	2965	2965	0
493	20240306	103600	50768850	2965	2965	2965	2965	0
494	20240306	103500	50768850	2965	2965	2965	2965	0
495	20240306	103400	50768850	2965	2965	2965	2965	0
496	20240306	103300	50768850	2965	2965	2965	2965	0
497	20240306	103200	50768850	2965	2965	2965	2965	0
498	20240306	103100	50768850	2965	2965	2965	2965	0
499	20240306	103000	50768850	2965	2965	2965	2965	0
500	20240306	102900	50768850	2965	2965	2965	2965	0
501	20240306	102800	50768850	2965	2965	2965	2965	0
502	20240306	102700	50768850	2965	2965	2965	2965	0
503	20240306	102600	50768850	2965	2965	2965	2965	0
504	20240306	102500	50768850	2965	2950	2965	2950	18
505	20240306	102400	50715735	2950	2950	2950	2950	0
506	20240306	102300	50715735	2950	2950	2950	2950	0
507	20240306	102200	50715735	2950	2970	2970	2950	2320
508	20240306	102100	43865495	2990	2990	2990	2990	0
509	20240306	102000	43865495	2990	2990	2990	2990	0
510	20240306	101900	43865495	2990	2990	2990	2990	0
511	20240306	101800	43865495	2990	2990	2990	2990	0
512	20240306	101700	43865495	2990	2990	2990	2990	0
513	20240306	101600	43865495	2990	2990	2990	2990	0
514	20240306	101500	43865495	2990	2990	2990	2990	0
515	20240306	101400	43865495	2990	2990	2990	2990	0
516	20240306	101300	43865495	2990	2990	2990	2990	0
517	20240306	101200	43865495	2990	2990	2990	2990	0
518	20240306	101100	43865495	2990	2990	2990	2990	0
519	20240306	101000	43865495	2990	2990	2990	2990	0
520	20240306	100900	43865495	2990	2990	2990	2990	0
521	20240306	100800	43865495	2990	2990	2990	2990	0
522	20240306	100700	43865495	2990	2990	2990	2990	0
523	20240306	100600	43865495	2990	2990	2990	2990	0
524	20240306	100500	43865495	2990	2990	2990	2990	0
525	20240306	100400	43865495	2990	2990	2990	2990	2
526	20240306	100300	43859515	2975	2970	2990	2970	102
527	20240306	100200	43554570	2990	2990	2990	2990	0
528	20240306	100100	43554570	2990	2970	2990	2970	120
529	20240306	100000	43197305	2975	2970	2975	2970	100
530	20240306	095900	42900100	2950	2950	2950	2950	674
531	20240306	095800	40911800	2950	2950	2950	2950	0
532	20240306	095700	40911800	2950	2950	2950	2950	0
533	20240306	095600	40911800	2950	2950	2950	2950	0
534	20240306	095500	40911800	2950	2950	2950	2950	25
535	20240306	095400	40838050	2950	2995	2995	2950	3975
536	20240306	095300	29055355	3025	3025	3025	3025	0
537	20240306	095200	29055355	3025	3025	3025	3025	0
538	20240306	095100	29055355	3025	3025	3025	3025	0
539	20240306	095000	29055355	3025	3025	3025	3025	0
540	20240306	094900	29055355	3025	3025	3025	3025	0
541	20240306	094800	29055355	3025	3025	3025	3025	0
542	20240306	094700	29055355	3025	3000	3025	3000	4
543	20240306	094600	29043280	3005	2995	3005	2995	102
544	20240306	094500	28737780	3060	2990	3060	2990	500
545	20240306	094400	27225325	2990	2975	2990	2975	801
546	20240306	094300	24830350	2970	2970	2970	2970	0
547	20240306	094200	24830350	2970	2970	2970	2970	0
548	20240306	094100	24830350	2970	2970	2970	2970	0
549	20240306	094000	24830350	2970	2970	2990	2970	504
550	20240306	093900	23324330	2990	2990	2990	2990	0
551	20240306	093800	23324330	2990	2955	2990	2955	1472
552	20240306	093700	18969685	2960	2960	2960	2960	2
553	20240306	093600	18963765	2960	2960	2960	2960	2
554	20240306	093500	18957845	2945	2945	2945	2945	48
555	20240306	093400	18816485	2945	2990	2990	2945	5383
556	20240306	093300	2852370	2995	2995	2995	2995	0
557	20240306	093200	2852370	2995	2995	2995	2995	0
558	20240306	093100	2852370	2995	3035	3040	2995	13
559	20240306	093000	2813275	2995	2995	2995	2995	12
560	20240306	092900	2777335	2990	2990	2990	2990	10
561	20240306	092800	2747435	2990	2990	2990	2990	0
562	20240306	092700	2747435	2990	2990	2990	2990	0
563	20240306	092600	2747435	2990	2990	2990	2990	0
564	20240306	092500	2747435	2990	3020	3020	2990	49
565	20240306	092400	2600865	2995	2985	3040	2985	152
566	20240306	092300	2144740	3000	2990	3000	2990	500
567	20240306	092200	647510	2955	2955	2955	2955	1
568	20240306	092100	644555	2995	2995	2995	2995	0
569	20240306	092000	644555	2995	2995	2995	2995	0
570	20240306	091900	644555	2995	2995	2995	2995	0
571	20240306	091800	644555	2995	2995	2995	2995	0
572	20240306	091700	644555	2995	2995	2995	2995	0
573	20240306	091600	644555	2995	2995	2995	2995	0
574	20240306	091500	644555	2995	2995	2995	2995	0
575	20240306	091400	644555	2995	2995	2995	2995	0
576	20240306	091300	644555	2995	2995	2995	2995	0
577	20240306	091200	644555	2995	2995	2995	2995	0
578	20240306	091100	644555	2995	2995	2995	2995	0
579	20240306	091000	644555	2995	2995	2995	2995	0
580	20240306	090900	644555	2995	2995	2995	2995	0
581	20240306	090800	644555	2995	2995	2995	2995	0
582	20240306	090700	644555	2995	2995	2995	2995	0
583	20240306	090600	644555	2995	2995	2995	2995	0
584	20240306	090500	644555	2995	2995	2995	2995	0
585	20240306	090400	644555	2995	2995	2995	2995	0
586	20240306	090300	644555	2995	2945	2995	2945	149
587	20240306	090200	203315	2960	2950	2960	2950	50
588	20240306	090100	55480	2920	2920	2920	2920	0
589	20240306	090000	55480	2920	2920	2920	2920	19