KissMeData/006570/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	184700	8416515	2970	2970	2970	2970	244
3	20240312	184600	8416515	2970	2970	2970	2970	0
4	20240312	184500	8416515	2970	2970	2970	2970	0
5	20240312	184400	8416515	2970	2970	2970	2970	0
6	20240312	184300	8416515	2970	2970	2970	2970	0
7	20240312	184200	8416515	2970	2970	2970	2970	0
8	20240312	184100	8416515	2970	2970	2970	2970	0
9	20240312	184000	8416515	2970	2970	2970	2970	0
10	20240312	183900	8416515	2970	2970	2970	2970	0
11	20240312	183800	8416515	2970	2970	2970	2970	0
12	20240312	183700	8416515	2970	2970	2970	2970	0
13	20240312	183600	8416515	2970	2970	2970	2970	0
14	20240312	183500	8416515	2970	2970	2970	2970	0
15	20240312	183400	8416515	2970	2970	2970	2970	0
16	20240312	183300	8416515	2970	2970	2970	2970	0
17	20240312	183200	8416515	2970	2970	2970	2970	0
18	20240312	183100	8416515	2970	2970	2970	2970	0
19	20240312	183000	8416515	2970	2970	2970	2970	0
20	20240312	182900	8416515	2970	2970	2970	2970	0
21	20240312	182800	8416515	2970	2970	2970	2970	0
22	20240312	182700	8416515	2970	2970	2970	2970	0
23	20240312	182600	8416515	2970	2970	2970	2970	0
24	20240312	182500	8416515	2970	2970	2970	2970	0
25	20240312	182400	8416515	2970	2970	2970	2970	0
26	20240312	182300	8416515	2970	2970	2970	2970	0
27	20240312	182200	8416515	2970	2970	2970	2970	0
28	20240312	182100	8416515	2970	2970	2970	2970	0
29	20240312	182000	8416515	2970	2970	2970	2970	0
30	20240312	181900	8416515	2970	2970	2970	2970	0
31	20240312	181800	8416515	2970	2970	2970	2970	0
32	20240312	181700	8416515	2970	2970	2970	2970	244
33	20240312	181600	8416515	2970	2970	2970	2970	0
34	20240312	181500	8416515	2970	2970	2970	2970	0
35	20240312	181400	8416515	2970	2970	2970	2970	0
36	20240312	181300	8416515	2970	2970	2970	2970	0
37	20240312	181200	8416515	2970	2970	2970	2970	0
38	20240312	181100	8416515	2970	2970	2970	2970	0
39	20240312	181000	8416515	2970	2970	2970	2970	0
40	20240312	180900	8416515	2970	2970	2970	2970	0
41	20240312	180800	8416515	2970	2970	2970	2970	0
42	20240312	180700	8416515	2970	2970	2970	2970	0
43	20240312	180600	8416515	2970	2970	2970	2970	0
44	20240312	180500	8416515	2970	2970	2970	2970	0
45	20240312	180400	8416515	2970	2970	2970	2970	0
46	20240312	180300	8416515	2970	2970	2970	2970	0
47	20240312	180200	8416515	2970	2970	2970	2970	0
48	20240312	180100	8416515	2970	2970	2970	2970	0
49	20240312	180000	8416515	2970	2970	2970	2970	0
50	20240312	175900	8416515	2970	2970	2970	2970	0
51	20240312	175800	8416515	2970	2970	2970	2970	0
52	20240312	175700	8416515	2970	2970	2970	2970	0
53	20240312	175600	8416515	2970	2970	2970	2970	0
54	20240312	175500	8416515	2970	2970	2970	2970	0
55	20240312	175400	8416515	2970	2970	2970	2970	0
56	20240312	175300	8416515	2970	2970	2970	2970	0
57	20240312	175200	8416515	2970	2970	2970	2970	0
58	20240312	175100	8416515	2970	2970	2970	2970	0
59	20240312	175000	8416515	2970	2970	2970	2970	0
60	20240312	174900	8416515	2970	2970	2970	2970	0
61	20240312	174800	8416515	2970	2970	2970	2970	0
62	20240312	174700	8416515	2970	2970	2970	2970	244
63	20240312	174600	8416515	2970	2970	2970	2970	0
64	20240312	174500	8416515	2970	2970	2970	2970	0
65	20240312	174400	8416515	2970	2970	2970	2970	0
66	20240312	174300	8416515	2970	2970	2970	2970	0
67	20240312	174200	8416515	2970	2970	2970	2970	0
68	20240312	174100	8416515	2970	2970	2970	2970	0
69	20240312	174000	8416515	2970	2970	2970	2970	0
70	20240312	173900	8416515	2970	2970	2970	2970	0
71	20240312	173800	8416515	2970	2970	2970	2970	0
72	20240312	173700	8416515	2970	2970	2970	2970	0
73	20240312	173600	8416515	2970	2970	2970	2970	0
74	20240312	173500	8416515	2970	2970	2970	2970	0
75	20240312	173400	8416515	2970	2970	2970	2970	0
76	20240312	173300	8416515	2970	2970	2970	2970	0
77	20240312	173200	8416515	2970	2970	2970	2970	0
78	20240312	173100	8416515	2970	2970	2970	2970	0
79	20240312	173000	8416515	2970	2970	2970	2970	0
80	20240312	172900	8416515	2970	2970	2970	2970	0
81	20240312	172800	8416515	2970	2970	2970	2970	0
82	20240312	172700	8416515	2970	2970	2970	2970	0
83	20240312	172600	8416515	2970	2970	2970	2970	0
84	20240312	172500	8416515	2970	2970	2970	2970	0
85	20240312	172400	8416515	2970	2970	2970	2970	0
86	20240312	172300	8416515	2970	2970	2970	2970	0
87	20240312	172200	8416515	2970	2970	2970	2970	0
88	20240312	172100	8416515	2970	2970	2970	2970	0
89	20240312	172000	8416515	2970	2970	2970	2970	0
90	20240312	171900	8416515	2970	2970	2970	2970	0
91	20240312	171800	8416515	2970	2970	2970	2970	0
92	20240312	171700	8416515	2970	2970	2970	2970	244
93	20240312	171600	8416515	2970	2970	2970	2970	0
94	20240312	171500	8416515	2970	2970	2970	2970	0
95	20240312	171400	8416515	2970	2970	2970	2970	0
96	20240312	171300	8416515	2970	2970	2970	2970	0
97	20240312	171200	8416515	2970	2970	2970	2970	0
98	20240312	171100	8416515	2970	2970	2970	2970	0
99	20240312	171000	8416515	2970	2970	2970	2970	0
100	20240312	170900	8416515	2970	2970	2970	2970	0
101	20240312	170800	8416515	2970	2970	2970	2970	0
102	20240312	170700	8416515	2970	2970	2970	2970	0
103	20240312	170600	8416515	2970	2970	2970	2970	0
104	20240312	170500	8416515	2970	2970	2970	2970	0
105	20240312	170400	8416515	2970	2970	2970	2970	0
106	20240312	170300	8416515	2970	2970	2970	2970	0
107	20240312	170200	8416515	2970	2970	2970	2970	0
108	20240312	170100	8416515	2970	2970	2970	2970	0
109	20240312	170000	8416515	2970	2970	2970	2970	0
110	20240312	165900	8416515	2970	2970	2970	2970	0
111	20240312	165800	8416515	2970	2970	2970	2970	0
112	20240312	165700	8416515	2970	2970	2970	2970	0
113	20240312	165600	8416515	2970	2970	2970	2970	0
114	20240312	165500	8416515	2970	2970	2970	2970	0
115	20240312	165400	8416515	2970	2970	2970	2970	0
116	20240312	165300	8416515	2970	2970	2970	2970	0
117	20240312	165200	8416515	2970	2970	2970	2970	0
118	20240312	165100	8416515	2970	2970	2970	2970	0
119	20240312	165000	8416515	2970	2970	2970	2970	0
120	20240312	164900	8416515	2970	2970	2970	2970	0
121	20240312	164800	8416515	2970	2970	2970	2970	0
122	20240312	164700	8416515	2970	2970	2970	2970	244
123	20240312	164600	8416515	2970	2970	2970	2970	0
124	20240312	164500	8416515	2970	2970	2970	2970	0
125	20240312	164400	8416515	2970	2970	2970	2970	0
126	20240312	164300	8416515	2970	2970	2970	2970	0
127	20240312	164200	8416515	2970	2970	2970	2970	0
128	20240312	164100	8416515	2970	2970	2970	2970	0
129	20240312	164000	8416515	2970	2970	2970	2970	0
130	20240312	163900	8416515	2970	2970	2970	2970	0
131	20240312	163800	8416515	2970	2970	2970	2970	0
132	20240312	163700	8416515	2970	2970	2970	2970	0
133	20240312	163600	8416515	2970	2970	2970	2970	0
134	20240312	163500	8416515	2970	2970	2970	2970	0
135	20240312	163400	8416515	2970	2970	2970	2970	0
136	20240312	163300	8416515	2970	2970	2970	2970	0
137	20240312	163200	8416515	2970	2970	2970	2970	0
138	20240312	163100	8416515	2970	2970	2970	2970	0
139	20240312	163000	8416515	2970	2970	2970	2970	0
140	20240312	162900	8416515	2970	2970	2970	2970	0
141	20240312	162800	8416515	2970	2970	2970	2970	0
142	20240312	162700	8416515	2970	2970	2970	2970	0
143	20240312	162600	8416515	2970	2970	2970	2970	0
144	20240312	162500	8416515	2970	2970	2970	2970	0
145	20240312	162400	8416515	2970	2970	2970	2970	0
146	20240312	162300	8416515	2970	2970	2970	2970	0
147	20240312	162200	8416515	2970	2970	2970	2970	0
148	20240312	162100	8416515	2970	2970	2970	2970	0
149	20240312	162000	8416515	2970	2970	2970	2970	0
150	20240312	161900	8416515	2970	2970	2970	2970	0
151	20240312	161800	8416515	2970	2970	2970	2970	0
152	20240312	161700	8416515	2970	2970	2970	2970	244
153	20240312	161600	8416515	2970	2970	2970	2970	0
154	20240312	161500	8416515	2970	2970	2970	2970	0
155	20240312	161400	8416515	2970	2970	2970	2970	0
156	20240312	161300	8416515	2970	2970	2970	2970	0
157	20240312	161200	8416515	2970	2970	2970	2970	0
158	20240312	161100	8416515	2970	2970	2970	2970	0
159	20240312	161000	8416515	2970	2970	2970	2970	0
160	20240312	160900	8416515	2970	2970	2970	2970	0
161	20240312	160800	8416515	2970	2970	2970	2970	0
162	20240312	160700	8416515	2970	2970	2970	2970	0
163	20240312	160600	8416515	2970	2970	2970	2970	0
164	20240312	160500	8416515	2970	2970	2970	2970	0
165	20240312	160400	8416515	2970	2970	2970	2970	0
166	20240312	160300	8416515	2970	2970	2970	2970	0
167	20240312	160200	8416515	2970	2970	2970	2970	0
168	20240312	160100	8416515	2970	2970	2970	2970	0
169	20240312	160000	8416515	2970	2970	2970	2970	0
170	20240312	155900	8416515	2970	2970	2970	2970	0
171	20240312	155800	8416515	2970	2970	2970	2970	0
172	20240312	155700	8416515	2970	2970	2970	2970	0
173	20240312	155600	8416515	2970	2970	2970	2970	0
174	20240312	155500	8416515	2970	2970	2970	2970	0
175	20240312	155400	8416515	2970	2970	2970	2970	0
176	20240312	155300	8416515	2970	2970	2970	2970	0
177	20240312	155200	8416515	2970	2970	2970	2970	0
178	20240312	155100	8416515	2970	2970	2970	2970	0
179	20240312	155000	8416515	2970	2970	2970	2970	0
180	20240312	154900	8416515	2970	2970	2970	2970	0
181	20240312	154800	8416515	2970	2970	2970	2970	0
182	20240312	154700	8416515	2970	2970	2970	2970	244
183	20240312	154600	8416515	2970	2970	2970	2970	0
184	20240312	154500	8416515	2970	2970	2970	2970	0
185	20240312	154400	8416515	2970	2970	2970	2970	0
186	20240312	154300	8416515	2970	2970	2970	2970	0
187	20240312	154200	8416515	2970	2970	2970	2970	0
188	20240312	154100	8416515	2970	2970	2970	2970	0
189	20240312	154000	8416515	2970	2970	2970	2970	0
190	20240312	153900	8416515	2970	2970	2970	2970	0
191	20240312	153800	8416515	2970	2970	2970	2970	0
192	20240312	153700	8416515	2970	2970	2970	2970	0
193	20240312	153600	8416515	2970	2970	2970	2970	0
194	20240312	153500	8416515	2970	2970	2970	2970	0
195	20240312	153400	8416515	2970	2970	2970	2970	0
196	20240312	153300	8416515	2970	2970	2970	2970	0
197	20240312	153200	8416515	2970	2970	2970	2970	0
198	20240312	153100	8416515	2970	2970	2970	2970	0
199	20240312	153000	8416515	2970	2970	2970	2970	244
200	20240312	152900	7691835	2990	2990	2990	2990	0
201	20240312	152800	7691835	2990	2990	2990	2990	0
202	20240312	152700	7691835	2990	2990	2990	2990	0
203	20240312	152600	7691835	2990	2990	2990	2990	0
204	20240312	152500	7691835	2990	2990	2990	2990	0
205	20240312	152400	7691835	2990	2990	2990	2990	0
206	20240312	152300	7691835	2990	2990	2990	2990	0
207	20240312	152200	7691835	2990	2990	2990	2990	0
208	20240312	152100	7691835	2990	2990	2990	2990	0
209	20240312	152000	7691835	2990	2990	2990	2990	0
210	20240312	151900	7691835	2990	2965	2990	2960	180
211	20240312	151800	7158075	2965	2940	2965	2940	486
212	20240312	151700	5723665	2950	2950	2950	2950	65
213	20240312	151600	5531915	2950	2950	2950	2950	120
214	20240312	151500	5177915	2945	2945	2945	2945	0
215	20240312	151400	5177915	2945	2945	2945	2945	0
216	20240312	151300	5177915	2945	2945	2945	2945	0
217	20240312	151200	5177915	2945	2945	2945	2945	0
218	20240312	151100	5177915	2945	2945	2945	2945	0
219	20240312	151000	5177915	2945	2945	2945	2945	0
220	20240312	150900	5177915	2945	2945	2945	2945	0
221	20240312	150800	5177915	2945	2945	2945	2945	0
222	20240312	150700	5177915	2945	2945	2945	2945	0
223	20240312	150600	5177915	2945	2945	2945	2945	0
224	20240312	150500	5177915	2945	2945	2945	2945	0
225	20240312	150400	5177915	2945	2945	2945	2945	0
226	20240312	150300	5177915	2945	2945	2945	2945	1
227	20240312	150200	5174970	2945	2945	2945	2945	0
228	20240312	150100	5174970	2945	2945	2945	2945	0
229	20240312	150000	5174970	2945	2945	2945	2945	0
230	20240312	145900	5174970	2945	2945	2945	2945	0
231	20240312	145800	5174970	2945	2945	2945	2945	0
232	20240312	145700	5174970	2945	2945	2945	2945	0
233	20240312	145600	5174970	2945	2945	2945	2945	1
234	20240312	145500	5172025	2935	2935	2935	2935	10
235	20240312	145400	5142675	2935	2935	2935	2935	25
236	20240312	145300	5069300	2935	2935	2935	2935	65
237	20240312	145200	4878525	2935	2935	2935	2935	66
238	20240312	145100	4684815	2935	2935	2935	2935	9
239	20240312	145000	4658400	2935	2935	2935	2935	0
240	20240312	144900	4658400	2935	2935	2935	2935	0
241	20240312	144800	4658400	2935	2935	2935	2935	0
242	20240312	144700	4658400	2935	2935	2935	2935	0
243	20240312	144600	4658400	2935	2935	2935	2935	0
244	20240312	144500	4658400	2935	2935	2935	2935	0
245	20240312	144400	4658400	2935	2935	2935	2935	0
246	20240312	144300	4658400	2935	2935	2935	2935	0
247	20240312	144200	4658400	2935	2935	2935	2935	0
248	20240312	144100	4658400	2935	2935	2935	2935	0
249	20240312	144000	4658400	2935	2935	2935	2935	0
250	20240312	143900	4658400	2935	2935	2935	2935	1
251	20240312	143800	4655465	2930	2930	2930	2930	8
252	20240312	143700	4632025	2935	2935	2935	2935	80
253	20240312	143600	4397225	2935	2935	2935	2935	50
254	20240312	143500	4250475	2935	2935	2935	2935	0
255	20240312	143400	4250475	2935	2935	2935	2935	0
256	20240312	143300	4250475	2935	2935	2935	2935	0
257	20240312	143200	4250475	2935	2935	2935	2935	0
258	20240312	143100	4250475	2935	2935	2935	2935	0
259	20240312	143000	4250475	2935	2935	2935	2935	0
260	20240312	142900	4250475	2935	2935	2935	2935	0
261	20240312	142800	4250475	2935	2935	2935	2935	0
262	20240312	142700	4250475	2935	2935	2935	2935	0
263	20240312	142600	4250475	2935	2935	2935	2935	0
264	20240312	142500	4250475	2935	2935	2935	2935	0
265	20240312	142400	4250475	2935	2935	2935	2935	0
266	20240312	142300	4250475	2935	2935	2935	2935	0
267	20240312	142200	4250475	2935	2935	2935	2935	0
268	20240312	142100	4250475	2935	2935	2935	2935	0
269	20240312	142000	4250475	2935	2935	2935	2935	0
270	20240312	141900	4250475	2935	2935	2935	2935	0
271	20240312	141800	4250475	2935	2935	2935	2935	0
272	20240312	141700	4250475	2935	2935	2935	2935	0
273	20240312	141600	4250475	2935	2935	2935	2935	0
274	20240312	141500	4250475	2935	2935	2935	2935	0
275	20240312	141400	4250475	2935	2935	2935	2935	0
276	20240312	141300	4250475	2935	2935	2935	2935	0
277	20240312	141200	4250475	2935	2935	2935	2935	0
278	20240312	141100	4250475	2935	2935	2935	2935	0
279	20240312	141000	4250475	2935	2935	2935	2935	0
280	20240312	140900	4250475	2935	2935	2935	2935	0
281	20240312	140800	4250475	2935	2935	2935	2935	0
282	20240312	140700	4250475	2935	2935	2935	2935	0
283	20240312	140600	4250475	2935	2935	2935	2935	0
284	20240312	140500	4250475	2935	2935	2935	2935	0
285	20240312	140400	4250475	2935	2935	2935	2935	0
286	20240312	140300	4250475	2935	2935	2935	2935	0
287	20240312	140200	4250475	2935	2935	2935	2935	0
288	20240312	140100	4250475	2935	2935	2935	2935	0
289	20240312	140000	4250475	2935	2935	2935	2935	0
290	20240312	135900	4250475	2935	2935	2935	2935	0
291	20240312	135800	4250475	2935	2935	2935	2935	0
292	20240312	135700	4250475	2935	2935	2935	2935	0
293	20240312	135600	4250475	2935	2935	2935	2935	0
294	20240312	135500	4250475	2935	2935	2935	2935	0
295	20240312	135400	4250475	2935	2935	2935	2935	0
296	20240312	135300	4250475	2935	2935	2935	2935	0
297	20240312	135200	4250475	2935	2935	2935	2935	0
298	20240312	135100	4250475	2935	2935	2935	2935	0
299	20240312	135000	4250475	2935	2935	2935	2935	0
300	20240312	134900	4250475	2935	2935	2935	2935	0
301	20240312	134800	4250475	2935	2935	2935	2935	0
302	20240312	134700	4250475	2935	2935	2935	2935	0
303	20240312	134600	4250475	2935	2935	2935	2935	0
304	20240312	134500	4250475	2935	2935	2935	2935	0
305	20240312	134400	4250475	2935	2935	2935	2935	0
306	20240312	134300	4250475	2935	2935	2935	2935	0
307	20240312	134200	4250475	2935	2935	2935	2935	0
308	20240312	134100	4250475	2935	2935	2935	2935	0
309	20240312	134000	4250475	2935	2935	2935	2935	0
310	20240312	133900	4250475	2935	2935	2935	2935	0
311	20240312	133800	4250475	2935	2935	2935	2935	0
312	20240312	133700	4250475	2935	2935	2935	2935	0
313	20240312	133600	4250475	2935	2935	2935	2935	0
314	20240312	133500	4250475	2935	2935	2935	2935	0
315	20240312	133400	4250475	2935	2935	2935	2935	0
316	20240312	133300	4250475	2935	2935	2935	2935	0
317	20240312	133200	4250475	2935	2935	2935	2935	0
318	20240312	133100	4250475	2935	2935	2935	2935	0
319	20240312	133000	4250475	2935	2935	2935	2935	0
320	20240312	132900	4250475	2935	2935	2935	2935	0
321	20240312	132800	4250475	2935	2935	2935	2935	0
322	20240312	132700	4250475	2935	2935	2935	2935	0
323	20240312	132600	4250475	2935	2935	2935	2935	0
324	20240312	132500	4250475	2935	2935	2935	2935	0
325	20240312	132400	4250475	2935	2935	2935	2935	0
326	20240312	132300	4250475	2935	2935	2935	2935	0
327	20240312	132200	4250475	2935	2935	2935	2935	0
328	20240312	132100	4250475	2935	2935	2935	2935	0
329	20240312	132000	4250475	2935	2935	2935	2935	0
330	20240312	131900	4250475	2935	2935	2935	2935	0
331	20240312	131800	4250475	2935	2935	2935	2935	0
332	20240312	131700	4250475	2935	2935	2935	2935	0
333	20240312	131600	4250475	2935	2935	2935	2935	0
334	20240312	131500	4250475	2935	2935	2935	2935	0
335	20240312	131400	4250475	2935	2935	2935	2935	0
336	20240312	131300	4250475	2935	2935	2935	2935	0
337	20240312	131200	4250475	2935	2935	2935	2935	0
338	20240312	131100	4250475	2935	2935	2935	2935	0
339	20240312	131000	4250475	2935	2935	2935	2935	0
340	20240312	130900	4250475	2935	2935	2935	2935	0
341	20240312	130800	4250475	2935	2935	2935	2935	0
342	20240312	130700	4250475	2935	2935	2935	2935	4
343	20240312	130600	4238735	2935	2935	2935	2935	1
344	20240312	130500	4235800	2930	2930	2930	2930	0
345	20240312	130400	4235800	2930	2930	2930	2930	6
346	20240312	130300	4218220	2930	2930	2930	2930	6
347	20240312	130200	4200640	2930	2935	2935	2930	167
348	20240312	130100	3710525	2935	2935	2935	2935	0
349	20240312	130000	3710525	2935	2935	2935	2935	0
350	20240312	125900	3710525	2935	2935	2935	2935	0
351	20240312	125800	3710525	2935	2935	2935	2935	0
352	20240312	125700	3710525	2935	2935	2935	2935	30
353	20240312	125600	3622475	2935	2935	2935	2935	0
354	20240312	125500	3622475	2935	2935	2935	2935	0
355	20240312	125400	3622475	2935	2935	2935	2935	0
356	20240312	125300	3622475	2935	2935	2935	2935	0
357	20240312	125200	3622475	2935	2935	2935	2935	0
358	20240312	125100	3622475	2935	2935	2935	2935	0
359	20240312	125000	3622475	2935	2935	2935	2935	0
360	20240312	124900	3622475	2935	2935	2935	2935	0
361	20240312	124800	3622475	2935	2935	2935	2935	0
362	20240312	124700	3622475	2935	2935	2935	2935	0
363	20240312	124600	3622475	2935	2935	2935	2935	0
364	20240312	124500	3622475	2935	2935	2935	2935	0
365	20240312	124400	3622475	2935	2935	2935	2935	0
366	20240312	124300	3622475	2935	2935	2935	2935	0
367	20240312	124200	3622475	2935	2935	2935	2935	0
368	20240312	124100	3622475	2935	2935	2935	2935	0
369	20240312	124000	3622475	2935	2935	2935	2935	0
370	20240312	123900	3622475	2935	2935	2935	2935	0
371	20240312	123800	3622475	2935	2935	2935	2935	0
372	20240312	123700	3622475	2935	2935	2935	2935	0
373	20240312	123600	3622475	2935	2935	2935	2935	0
374	20240312	123500	3622475	2935	2935	2935	2935	0
375	20240312	123400	3622475	2935	2935	2935	2935	0
376	20240312	123300	3622475	2935	2935	2935	2935	0
377	20240312	123200	3622475	2935	2935	2935	2935	0
378	20240312	123100	3622475	2935	2935	2935	2935	0
379	20240312	123000	3622475	2935	2935	2935	2935	0
380	20240312	122900	3622475	2935	2935	2935	2935	0
381	20240312	122800	3622475	2935	2935	2935	2935	0
382	20240312	122700	3622475	2935	2935	2935	2935	0
383	20240312	122600	3622475	2935	2935	2935	2935	0
384	20240312	122500	3622475	2935	2935	2935	2935	0
385	20240312	122400	3622475	2935	2935	2935	2935	0
386	20240312	122300	3622475	2935	2935	2935	2935	0
387	20240312	122200	3622475	2935	2935	2935	2935	0
388	20240312	122100	3622475	2935	2935	2935	2935	0
389	20240312	122000	3622475	2935	2935	2935	2935	0
390	20240312	121900	3622475	2935	2935	2935	2935	0
391	20240312	121800	3622475	2935	2935	2935	2935	0
392	20240312	121700	3622475	2935	2935	2935	2935	0
393	20240312	121600	3622475	2935	2935	2935	2935	0
394	20240312	121500	3622475	2935	2935	2935	2935	0
395	20240312	121400	3622475	2935	2935	2935	2935	0
396	20240312	121300	3622475	2935	2935	2935	2935	0
397	20240312	121200	3622475	2935	2935	2935	2935	0
398	20240312	121100	3622475	2935	2935	2935	2935	0
399	20240312	121000	3622475	2935	2935	2935	2935	0
400	20240312	120900	3622475	2935	2935	2935	2935	0
401	20240312	120800	3622475	2935	2935	2935	2935	0
402	20240312	120700	3622475	2935	2935	2935	2935	0
403	20240312	120600	3622475	2935	2935	2935	2935	0
404	20240312	120500	3622475	2935	2935	2935	2935	0
405	20240312	120400	3622475	2935	2935	2935	2935	0
406	20240312	120300	3622475	2935	2935	2935	2935	0
407	20240312	120200	3622475	2935	2935	2935	2935	0
408	20240312	120100	3622475	2935	2935	2935	2935	0
409	20240312	120000	3622475	2935	2935	2935	2935	0
410	20240312	115900	3622475	2935	2935	2935	2935	0
411	20240312	115800	3622475	2935	2935	2935	2935	0
412	20240312	115700	3622475	2935	2935	2935	2935	0
413	20240312	115600	3622475	2935	2935	2935	2935	0
414	20240312	115500	3622475	2935	2935	2935	2935	0
415	20240312	115400	3622475	2935	2935	2935	2935	0
416	20240312	115300	3622475	2935	2935	2935	2935	0
417	20240312	115200	3622475	2935	2935	2935	2935	0
418	20240312	115100	3622475	2935	2935	2935	2935	32
419	20240312	115000	3528555	2950	2950	2950	2950	0
420	20240312	114900	3528555	2950	2950	2950	2950	35
421	20240312	114800	3425305	2935	2935	2935	2935	0
422	20240312	114700	3425305	2935	2935	2935	2935	0
423	20240312	114600	3425305	2935	2935	2935	2935	2
424	20240312	114500	3419435	2950	2950	2950	2950	0
425	20240312	114400	3419435	2950	2950	2950	2950	0
426	20240312	114300	3419435	2950	2950	2950	2950	0
427	20240312	114200	3419435	2950	2950	2950	2950	0
428	20240312	114100	3419435	2950	2950	2950	2950	0
429	20240312	114000	3419435	2950	2950	2950	2950	0
430	20240312	113900	3419435	2950	2950	2950	2950	0
431	20240312	113800	3419435	2950	2950	2950	2950	0
432	20240312	113700	3419435	2950	2950	2950	2950	0
433	20240312	113600	3419435	2950	2950	2950	2950	0
434	20240312	113500	3419435	2950	2950	2950	2950	0
435	20240312	113400	3419435	2950	2950	2950	2950	0
436	20240312	113300	3419435	2950	2950	2950	2950	0
437	20240312	113200	3419435	2950	2950	2950	2950	0
438	20240312	113100	3419435	2950	2950	2950	2950	0
439	20240312	113000	3419435	2950	2950	2950	2950	0
440	20240312	112900	3419435	2950	2950	2950	2950	0
441	20240312	112800	3419435	2950	2950	2950	2950	0
442	20240312	112700	3419435	2950	2950	2950	2950	0
443	20240312	112600	3419435	2950	2950	2950	2950	0
444	20240312	112500	3419435	2950	2950	2950	2950	0
445	20240312	112400	3419435	2950	2950	2950	2950	0
446	20240312	112300	3419435	2950	2950	2950	2950	20
447	20240312	112200	3360435	2950	2950	2950	2950	0
448	20240312	112100	3360435	2950	2950	2950	2950	0
449	20240312	112000	3360435	2950	2950	2950	2950	0
450	20240312	111900	3360435	2950	2950	2950	2950	0
451	20240312	111800	3360435	2950	2950	2950	2950	0
452	20240312	111700	3360435	2950	2950	2950	2950	0
453	20240312	111600	3360435	2950	2950	2950	2950	0
454	20240312	111500	3360435	2950	2950	2950	2950	0
455	20240312	111400	3360435	2950	2950	2950	2950	0
456	20240312	111300	3360435	2950	2950	2950	2950	0
457	20240312	111200	3360435	2950	2950	2950	2950	0
458	20240312	111100	3360435	2950	2950	2950	2950	0
459	20240312	111000	3360435	2950	2950	2950	2950	0
460	20240312	110900	3360435	2950	2950	2950	2950	0
461	20240312	110800	3360435	2950	2950	2950	2950	0
462	20240312	110700	3360435	2950	2950	2950	2950	0
463	20240312	110600	3360435	2950	2950	2950	2950	0
464	20240312	110500	3360435	2950	2950	2950	2950	0
465	20240312	110400	3360435	2950	2950	2950	2950	0
466	20240312	110300	3360435	2950	2950	2950	2950	0
467	20240312	110200	3360435	2950	2950	2950	2950	0
468	20240312	110100	3360435	2950	2950	2950	2950	0
469	20240312	110000	3360435	2950	2950	2950	2950	1
470	20240312	105900	3357485	2935	2935	2935	2935	0
471	20240312	105800	3357485	2935	2935	2935	2935	0
472	20240312	105700	3357485	2935	2935	2935	2935	0
473	20240312	105600	3357485	2935	2935	2935	2935	0
474	20240312	105500	3357485	2935	2935	2935	2935	0
475	20240312	105400	3357485	2935	2935	2935	2935	0
476	20240312	105300	3357485	2935	2935	2935	2935	0
477	20240312	105200	3357485	2935	2935	2935	2935	0
478	20240312	105100	3357485	2935	2935	2935	2935	0
479	20240312	105000	3357485	2935	2935	2935	2935	0
480	20240312	104900	3357485	2935	2935	2935	2935	0
481	20240312	104800	3357485	2935	2935	2935	2935	0
482	20240312	104700	3357485	2935	2935	2935	2935	0
483	20240312	104600	3357485	2935	2935	2935	2935	0
484	20240312	104500	3357485	2935	2935	2935	2935	0
485	20240312	104400	3357485	2935	2935	2935	2935	0
486	20240312	104300	3357485	2935	2935	2935	2935	0
487	20240312	104200	3357485	2935	2935	2935	2935	0
488	20240312	104100	3357485	2935	2935	2935	2935	0
489	20240312	104000	3357485	2935	2935	2935	2935	0
490	20240312	103900	3357485	2935	2935	2935	2935	0
491	20240312	103800	3357485	2935	2935	2935	2935	0
492	20240312	103700	3357485	2935	2935	2935	2935	0
493	20240312	103600	3357485	2935	2935	2935	2935	0
494	20240312	103500	3357485	2935	2935	2935	2935	0
495	20240312	103400	3357485	2935	2935	2935	2935	0
496	20240312	103300	3357485	2935	2935	2935	2935	0
497	20240312	103200	3357485	2935	2935	2935	2935	0
498	20240312	103100	3357485	2935	2935	2935	2935	0
499	20240312	103000	3357485	2935	2935	2935	2935	0
500	20240312	102900	3357485	2935	2935	2935	2935	0
501	20240312	102800	3357485	2935	2935	2935	2935	0
502	20240312	102700	3357485	2935	2935	2935	2935	0
503	20240312	102600	3357485	2935	2935	2935	2935	0
504	20240312	102500	3357485	2935	2940	2940	2935	337
505	20240312	102400	2367825	2950	2950	2950	2950	1
506	20240312	102300	2364875	2950	2950	2950	2950	0
507	20240312	102200	2364875	2950	2950	2950	2950	0
508	20240312	102100	2364875	2950	2950	2950	2950	0
509	20240312	102000	2364875	2950	2950	2950	2950	0
510	20240312	101900	2364875	2950	2950	2950	2950	0
511	20240312	101800	2364875	2950	2950	2950	2950	0
512	20240312	101700	2364875	2950	2950	2950	2950	0
513	20240312	101600	2364875	2950	2950	2950	2950	0
514	20240312	101500	2364875	2950	2950	2950	2950	0
515	20240312	101400	2364875	2950	2950	2950	2950	0
516	20240312	101300	2364875	2950	2950	2950	2950	0
517	20240312	101200	2364875	2950	2950	2950	2950	1
518	20240312	101100	2361925	2965	2965	2965	2965	0
519	20240312	101000	2361925	2965	2965	2965	2965	0
520	20240312	100900	2361925	2965	2965	2965	2965	0
521	20240312	100800	2361925	2965	2965	2965	2965	0
522	20240312	100700	2361925	2965	2965	2965	2965	0
523	20240312	100600	2361925	2965	2965	2965	2965	0
524	20240312	100500	2361925	2965	2980	2980	2965	775
525	20240312	100400	62550	2990	2990	2990	2990	0
526	20240312	100300	62550	2990	2990	2990	2990	0
527	20240312	100200	62550	2990	2990	2990	2990	0
528	20240312	100100	62550	2990	2990	2990	2990	0
529	20240312	100000	62550	2990	2990	2990	2990	0
530	20240312	095900	62550	2990	2990	2990	2990	0
531	20240312	095800	62550	2990	2990	2990	2990	0
532	20240312	095700	62550	2990	2990	2990	2990	0
533	20240312	095600	62550	2990	2990	2990	2990	0
534	20240312	095500	62550	2990	2990	2990	2990	0
535	20240312	095400	62550	2990	2990	2990	2990	0
536	20240312	095300	62550	2990	2990	2990	2990	0
537	20240312	095200	62550	2990	2990	2990	2990	0
538	20240312	095100	62550	2990	2990	2990	2990	0
539	20240312	095000	62550	2990	2990	2990	2990	0
540	20240312	094900	62550	2990	2990	2990	2990	0
541	20240312	094800	62550	2990	2990	2990	2990	0
542	20240312	094700	62550	2990	2990	2990	2990	0
543	20240312	094600	62550	2990	2990	2990	2990	0
544	20240312	094500	62550	2990	2990	2990	2990	0
545	20240312	094400	62550	2990	2990	2990	2990	0
546	20240312	094300	62550	2990	2990	2990	2990	0
547	20240312	094200	62550	2990	2990	2990	2990	3
548	20240312	094100	53580	2990	2990	2990	2990	0
549	20240312	094000	53580	2990	2990	2990	2990	1
550	20240312	093900	50590	2990	2990	2990	2990	0
551	20240312	093800	50590	2990	2990	2990	2990	0
552	20240312	093700	50590	2990	2990	2990	2990	3
553	20240312	093600	41620	2990	2990	2990	2990	1
554	20240312	093500	38630	2990	2990	2990	2990	0
555	20240312	093400	38630	2990	2990	2990	2990	0
556	20240312	093300	38630	2990	2990	2990	2990	0
557	20240312	093200	38630	2990	2990	2990	2990	0
558	20240312	093100	38630	2990	2990	2990	2990	0
559	20240312	093000	38630	2990	2990	2990	2990	0
560	20240312	092900	38630	2990	2990	2990	2990	0
561	20240312	092800	38630	2990	2990	2990	2990	0
562	20240312	092700	38630	2990	2990	2990	2990	0
563	20240312	092600	38630	2990	2990	2990	2990	0
564	20240312	092500	38630	2990	2990	2990	2990	0
565	20240312	092400	38630	2990	2990	2990	2990	0
566	20240312	092300	38630	2990	2965	2990	2965	5
567	20240312	092200	23735	2935	2935	2935	2935	0
568	20240312	092100	23735	2935	2935	2935	2935	0
569	20240312	092000	23735	2935	2935	2935	2935	0
570	20240312	091900	23735	2935	2935	2935	2935	0
571	20240312	091800	23735	2935	2935	2935	2935	0
572	20240312	091700	23735	2935	2935	2935	2935	0
573	20240312	091600	23735	2935	2935	2935	2935	0
574	20240312	091500	23735	2935	2935	2935	2935	0
575	20240312	091400	23735	2935	2960	2960	2935	4
576	20240312	091300	11945	2995	2995	2995	2995	1
577	20240312	091200	8950	2960	2960	2960	2960	1
578	20240312	091100	5990	2995	2995	2995	2995	0
579	20240312	091000	5990	2995	2995	2995	2995	0
580	20240312	090900	5990	2995	2995	2995	2995	0
581	20240312	090800	5990	2995	2995	2995	2995	0
582	20240312	090700	5990	2995	2995	2995	2995	0
583	20240312	090600	5990	2995	2995	2995	2995	0
584	20240312	090500	5990	2995	2995	2995	2995	0
585	20240312	090400	5990	2995	2995	2995	2995	0
586	20240312	090300	5990	2995	2995	2995	2995	0
587	20240312	090200	5990	2995	2995	2995	2995	0
588	20240312	090100	5990	2995	2995	2995	2995	0
589	20240312	090000	5990	2995	2995	2995	2995	2