KissMeData/006570/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184700	47357275	2850	2850	2850	2850	682
3	20240313	184600	47357275	2850	2850	2850	2850	0
4	20240313	184500	47357275	2850	2850	2850	2850	0
5	20240313	184400	47357275	2850	2850	2850	2850	0
6	20240313	184300	47357275	2850	2850	2850	2850	0
7	20240313	184200	47357275	2850	2850	2850	2850	0
8	20240313	184100	47357275	2850	2850	2850	2850	0
9	20240313	184000	47357275	2850	2850	2850	2850	0
10	20240313	183900	47357275	2850	2850	2850	2850	0
11	20240313	183800	47357275	2850	2850	2850	2850	0
12	20240313	183700	47357275	2850	2850	2850	2850	0
13	20240313	183600	47357275	2850	2850	2850	2850	0
14	20240313	183500	47357275	2850	2850	2850	2850	0
15	20240313	183400	47357275	2850	2850	2850	2850	0
16	20240313	183300	47357275	2850	2850	2850	2850	0
17	20240313	183200	47357275	2850	2850	2850	2850	0
18	20240313	183100	47357275	2850	2850	2850	2850	0
19	20240313	183000	47357275	2850	2850	2850	2850	0
20	20240313	182900	47357275	2850	2850	2850	2850	0
21	20240313	182800	47357275	2850	2850	2850	2850	0
22	20240313	182700	47357275	2850	2850	2850	2850	0
23	20240313	182600	47357275	2850	2850	2850	2850	0
24	20240313	182500	47357275	2850	2850	2850	2850	0
25	20240313	182400	47357275	2850	2850	2850	2850	0
26	20240313	182300	47357275	2850	2850	2850	2850	0
27	20240313	182200	47357275	2850	2850	2850	2850	0
28	20240313	182100	47357275	2850	2850	2850	2850	0
29	20240313	182000	47357275	2850	2850	2850	2850	0
30	20240313	181900	47357275	2850	2850	2850	2850	0
31	20240313	181800	47357275	2850	2850	2850	2850	0
32	20240313	181700	47357275	2850	2850	2850	2850	682
33	20240313	181600	47357275	2850	2850	2850	2850	0
34	20240313	181500	47357275	2850	2850	2850	2850	0
35	20240313	181400	47357275	2850	2850	2850	2850	0
36	20240313	181300	47357275	2850	2850	2850	2850	0
37	20240313	181200	47357275	2850	2850	2850	2850	0
38	20240313	181100	47357275	2850	2850	2850	2850	0
39	20240313	181000	47357275	2850	2850	2850	2850	0
40	20240313	180900	47357275	2850	2850	2850	2850	0
41	20240313	180800	47357275	2850	2850	2850	2850	0
42	20240313	180700	47357275	2850	2850	2850	2850	0
43	20240313	180600	47357275	2850	2850	2850	2850	0
44	20240313	180500	47357275	2850	2850	2850	2850	0
45	20240313	180400	47357275	2850	2850	2850	2850	0
46	20240313	180300	47357275	2850	2850	2850	2850	0
47	20240313	180200	47357275	2850	2850	2850	2850	0
48	20240313	180100	47357275	2850	2850	2850	2850	0
49	20240313	180000	47357275	2850	2850	2850	2850	0
50	20240313	175900	47357275	2850	2850	2850	2850	0
51	20240313	175800	47357275	2850	2850	2850	2850	0
52	20240313	175700	47357275	2850	2850	2850	2850	0
53	20240313	175600	47357275	2850	2850	2850	2850	0
54	20240313	175500	47357275	2850	2850	2850	2850	0
55	20240313	175400	47357275	2850	2850	2850	2850	0
56	20240313	175300	47357275	2850	2850	2850	2850	0
57	20240313	175200	47357275	2850	2850	2850	2850	0
58	20240313	175100	47357275	2850	2850	2850	2850	0
59	20240313	175000	47357275	2850	2850	2850	2850	0
60	20240313	174900	47357275	2850	2850	2850	2850	0
61	20240313	174800	47357275	2850	2850	2850	2850	0
62	20240313	174700	47357275	2850	2850	2850	2850	682
63	20240313	174600	47357275	2850	2850	2850	2850	0
64	20240313	174500	47357275	2850	2850	2850	2850	0
65	20240313	174400	47357275	2850	2850	2850	2850	0
66	20240313	174300	47357275	2850	2850	2850	2850	0
67	20240313	174200	47357275	2850	2850	2850	2850	0
68	20240313	174100	47357275	2850	2850	2850	2850	0
69	20240313	174000	47357275	2850	2850	2850	2850	0
70	20240313	173900	47357275	2850	2850	2850	2850	0
71	20240313	173800	47357275	2850	2850	2850	2850	0
72	20240313	173700	47357275	2850	2850	2850	2850	0
73	20240313	173600	47357275	2850	2850	2850	2850	0
74	20240313	173500	47357275	2850	2850	2850	2850	0
75	20240313	173400	47357275	2850	2850	2850	2850	0
76	20240313	173300	47357275	2850	2850	2850	2850	0
77	20240313	173200	47357275	2850	2850	2850	2850	0
78	20240313	173100	47357275	2850	2850	2850	2850	0
79	20240313	173000	47357275	2850	2850	2850	2850	0
80	20240313	172900	47357275	2850	2850	2850	2850	0
81	20240313	172800	47357275	2850	2850	2850	2850	0
82	20240313	172700	47357275	2850	2850	2850	2850	0
83	20240313	172600	47357275	2850	2850	2850	2850	0
84	20240313	172500	47357275	2850	2850	2850	2850	0
85	20240313	172400	47357275	2850	2850	2850	2850	0
86	20240313	172300	47357275	2850	2850	2850	2850	0
87	20240313	172200	47357275	2850	2850	2850	2850	0
88	20240313	172100	47357275	2850	2850	2850	2850	0
89	20240313	172000	47357275	2850	2850	2850	2850	0
90	20240313	171900	47357275	2850	2850	2850	2850	0
91	20240313	171800	47357275	2850	2850	2850	2850	0
92	20240313	171700	47357275	2850	2850	2850	2850	682
93	20240313	171600	47357275	2850	2850	2850	2850	0
94	20240313	171500	47357275	2850	2850	2850	2850	0
95	20240313	171400	47357275	2850	2850	2850	2850	0
96	20240313	171300	47357275	2850	2850	2850	2850	0
97	20240313	171200	47357275	2850	2850	2850	2850	0
98	20240313	171100	47357275	2850	2850	2850	2850	0
99	20240313	171000	47357275	2850	2850	2850	2850	0
100	20240313	170900	47357275	2850	2850	2850	2850	0
101	20240313	170800	47357275	2850	2850	2850	2850	0
102	20240313	170700	47357275	2850	2850	2850	2850	0
103	20240313	170600	47357275	2850	2850	2850	2850	0
104	20240313	170500	47357275	2850	2850	2850	2850	0
105	20240313	170400	47357275	2850	2850	2850	2850	0
106	20240313	170300	47357275	2850	2850	2850	2850	0
107	20240313	170200	47357275	2850	2850	2850	2850	0
108	20240313	170100	47357275	2850	2850	2850	2850	0
109	20240313	170000	47357275	2850	2850	2850	2850	0
110	20240313	165900	47357275	2850	2850	2850	2850	0
111	20240313	165800	47357275	2850	2850	2850	2850	0
112	20240313	165700	47357275	2850	2850	2850	2850	0
113	20240313	165600	47357275	2850	2850	2850	2850	0
114	20240313	165500	47357275	2850	2850	2850	2850	0
115	20240313	165400	47357275	2850	2850	2850	2850	0
116	20240313	165300	47357275	2850	2850	2850	2850	0
117	20240313	165200	47357275	2850	2850	2850	2850	0
118	20240313	165100	47357275	2850	2850	2850	2850	0
119	20240313	165000	47357275	2850	2850	2850	2850	0
120	20240313	164900	47357275	2850	2850	2850	2850	0
121	20240313	164800	47357275	2850	2850	2850	2850	0
122	20240313	164700	47357275	2850	2850	2850	2850	682
123	20240313	164600	47357275	2850	2850	2850	2850	0
124	20240313	164500	47357275	2850	2850	2850	2850	0
125	20240313	164400	47357275	2850	2850	2850	2850	0
126	20240313	164300	47357275	2850	2850	2850	2850	0
127	20240313	164200	47357275	2850	2850	2850	2850	0
128	20240313	164100	47357275	2850	2850	2850	2850	0
129	20240313	164000	47357275	2850	2850	2850	2850	0
130	20240313	163900	47357275	2850	2850	2850	2850	0
131	20240313	163800	47357275	2850	2850	2850	2850	0
132	20240313	163700	47357275	2850	2850	2850	2850	0
133	20240313	163600	47357275	2850	2850	2850	2850	0
134	20240313	163500	47357275	2850	2850	2850	2850	0
135	20240313	163400	47357275	2850	2850	2850	2850	0
136	20240313	163300	47357275	2850	2850	2850	2850	0
137	20240313	163200	47357275	2850	2850	2850	2850	0
138	20240313	163100	47357275	2850	2850	2850	2850	0
139	20240313	163000	47357275	2850	2850	2850	2850	0
140	20240313	162900	47357275	2850	2850	2850	2850	0
141	20240313	162800	47357275	2850	2850	2850	2850	0
142	20240313	162700	47357275	2850	2850	2850	2850	0
143	20240313	162600	47357275	2850	2850	2850	2850	0
144	20240313	162500	47357275	2850	2850	2850	2850	0
145	20240313	162400	47357275	2850	2850	2850	2850	0
146	20240313	162300	47357275	2850	2850	2850	2850	0
147	20240313	162200	47357275	2850	2850	2850	2850	0
148	20240313	162100	47357275	2850	2850	2850	2850	0
149	20240313	162000	47357275	2850	2850	2850	2850	0
150	20240313	161900	47357275	2850	2850	2850	2850	0
151	20240313	161800	47357275	2850	2850	2850	2850	0
152	20240313	161700	47357275	2850	2850	2850	2850	682
153	20240313	161600	47357275	2850	2850	2850	2850	0
154	20240313	161500	47357275	2850	2850	2850	2850	0
155	20240313	161400	47357275	2850	2850	2850	2850	0
156	20240313	161300	47357275	2850	2850	2850	2850	0
157	20240313	161200	47357275	2850	2850	2850	2850	0
158	20240313	161100	47357275	2850	2850	2850	2850	0
159	20240313	161000	47357275	2850	2850	2850	2850	0
160	20240313	160900	47357275	2850	2850	2850	2850	0
161	20240313	160800	47357275	2850	2850	2850	2850	0
162	20240313	160700	47357275	2850	2850	2850	2850	0
163	20240313	160600	47357275	2850	2850	2850	2850	0
164	20240313	160500	47357275	2850	2850	2850	2850	0
165	20240313	160400	47357275	2850	2850	2850	2850	0
166	20240313	160300	47357275	2850	2850	2850	2850	0
167	20240313	160200	47357275	2850	2850	2850	2850	0
168	20240313	160100	47357275	2850	2850	2850	2850	0
169	20240313	160000	47357275	2850	2850	2850	2850	0
170	20240313	155900	47357275	2850	2850	2850	2850	0
171	20240313	155800	47357275	2850	2850	2850	2850	0
172	20240313	155700	47357275	2850	2850	2850	2850	0
173	20240313	155600	47357275	2850	2850	2850	2850	0
174	20240313	155500	47357275	2850	2850	2850	2850	0
175	20240313	155400	47357275	2850	2850	2850	2850	0
176	20240313	155300	47357275	2850	2850	2850	2850	0
177	20240313	155200	47357275	2850	2850	2850	2850	0
178	20240313	155100	47357275	2850	2850	2850	2850	0
179	20240313	155000	47357275	2850	2850	2850	2850	0
180	20240313	154900	47357275	2850	2850	2850	2850	0
181	20240313	154800	47357275	2850	2850	2850	2850	0
182	20240313	154700	47357275	2850	2850	2850	2850	682
183	20240313	154600	47357275	2850	2850	2850	2850	0
184	20240313	154500	47357275	2850	2850	2850	2850	0
185	20240313	154400	47357275	2850	2850	2850	2850	0
186	20240313	154300	47357275	2850	2850	2850	2850	0
187	20240313	154200	47357275	2850	2850	2850	2850	0
188	20240313	154100	47357275	2850	2850	2850	2850	0
189	20240313	154000	47357275	2850	2850	2850	2850	0
190	20240313	153900	47357275	2850	2850	2850	2850	0
191	20240313	153800	47357275	2850	2850	2850	2850	0
192	20240313	153700	47357275	2850	2850	2850	2850	0
193	20240313	153600	47357275	2850	2850	2850	2850	0
194	20240313	153500	47357275	2850	2850	2850	2850	0
195	20240313	153400	47357275	2850	2850	2850	2850	0
196	20240313	153300	47357275	2850	2850	2850	2850	0
197	20240313	153200	47357275	2850	2850	2850	2850	0
198	20240313	153100	47357275	2850	2850	2850	2850	0
199	20240313	153000	47357275	2850	2850	2850	2850	682
200	20240313	152900	45413575	2860	2860	2860	2860	0
201	20240313	152800	45413575	2860	2860	2860	2860	0
202	20240313	152700	45413575	2860	2860	2860	2860	0
203	20240313	152600	45413575	2860	2860	2860	2860	0
204	20240313	152500	45413575	2860	2860	2860	2860	0
205	20240313	152400	45413575	2860	2860	2860	2860	0
206	20240313	152300	45413575	2860	2860	2860	2860	0
207	20240313	152200	45413575	2860	2860	2860	2860	0
208	20240313	152100	45413575	2860	2860	2860	2860	0
209	20240313	152000	45413575	2860	2860	2860	2860	0
210	20240313	151900	45413575	2860	2860	2860	2860	50
211	20240313	151800	45270575	2855	2855	2855	2855	7
212	20240313	151700	45250590	2855	2855	2855	2855	68
213	20240313	151600	45056450	2860	2860	2860	2860	0
214	20240313	151500	45056450	2860	2860	2860	2860	0
215	20240313	151400	45056450	2860	2860	2860	2860	0
216	20240313	151300	45056450	2860	2860	2860	2860	33
217	20240313	151200	44962070	2865	2865	2865	2865	0
218	20240313	151100	44962070	2865	2865	2865	2865	0
219	20240313	151000	44962070	2865	2870	2870	2860	56
220	20240313	150900	44801385	2870	2870	2870	2870	3
221	20240313	150800	44792775	2885	2885	2885	2885	0
222	20240313	150700	44792775	2885	2885	2885	2885	0
223	20240313	150600	44792775	2885	2885	2885	2885	0
224	20240313	150500	44792775	2885	2885	2885	2885	0
225	20240313	150400	44792775	2885	2875	2885	2875	5
226	20240313	150300	44778370	2885	2875	2885	2875	3
227	20240313	150200	44769725	2885	2885	2885	2885	0
228	20240313	150100	44769725	2885	2875	2885	2875	4
229	20240313	150000	44758205	2880	2880	2880	2880	0
230	20240313	145900	44758205	2880	2880	2880	2880	0
231	20240313	145800	44758205	2880	2875	2880	2875	88
232	20240313	145700	44504775	2880	2875	2880	2875	9
233	20240313	145600	44478865	2880	2880	2880	2880	0
234	20240313	145500	44478865	2880	2880	2880	2880	0
235	20240313	145400	44478865	2880	2875	2880	2875	8
236	20240313	145300	44455835	2880	2875	2880	2875	2
237	20240313	145200	44450080	2880	2880	2880	2880	0
238	20240313	145100	44450080	2880	2880	2880	2880	0
239	20240313	145000	44450080	2880	2875	2880	2875	9
240	20240313	144900	44424170	2880	2875	2880	2875	11
241	20240313	144800	44392495	2880	2875	2880	2875	11
242	20240313	144700	44360820	2880	2880	2880	2880	0
243	20240313	144600	44360820	2880	2880	2880	2875	12
244	20240313	144500	44326265	2880	2875	2880	2875	20
245	20240313	144400	44268675	2880	2880	2880	2880	0
246	20240313	144300	44268675	2880	2875	2880	2875	3
247	20240313	144200	44260040	2880	2875	2880	2875	11
248	20240313	144100	44228365	2880	2875	2880	2875	15
249	20240313	144000	44185180	2880	2880	2880	2875	26
250	20240313	143900	44110320	2880	2875	2880	2875	51
251	20240313	143800	43963450	2880	2880	2880	2880	0
252	20240313	143700	43963450	2880	2880	2880	2880	1
253	20240313	143600	43960570	2880	2880	2880	2880	0
254	20240313	143500	43960570	2880	2880	2880	2880	0
255	20240313	143400	43960570	2880	2880	2880	2880	0
256	20240313	143300	43960570	2880	2880	2880	2880	9
257	20240313	143200	43934650	2880	2880	2880	2880	20
258	20240313	143100	43877050	2880	2875	2880	2875	49
259	20240313	143000	43735935	2880	2875	2880	2875	6
260	20240313	142900	43718660	2880	2875	2880	2875	17
261	20240313	142800	43669705	2880	2880	2880	2880	1
262	20240313	142700	43666825	2880	2880	2880	2880	0
263	20240313	142600	43666825	2880	2880	2880	2880	0
264	20240313	142500	43666825	2880	2880	2880	2880	0
265	20240313	142400	43666825	2880	2880	2880	2880	0
266	20240313	142300	43666825	2880	2880	2880	2880	0
267	20240313	142200	43666825	2880	2880	2880	2880	0
268	20240313	142100	43666825	2880	2850	2880	2850	12
269	20240313	142000	43632295	2835	2865	2885	2835	1003
270	20240313	141900	40781940	2885	2860	2885	2860	15
271	20240313	141800	40738770	2880	2880	2880	2880	0
272	20240313	141700	40738770	2880	2860	2880	2860	52
273	20240313	141600	40589045	2880	2860	2880	2860	82
274	20240313	141500	40352925	2880	2860	2880	2860	75
275	20240313	141400	40136965	2880	2880	2880	2880	1
276	20240313	141300	40134085	2860	2855	2880	2855	5
277	20240313	141200	40119755	2880	2880	2880	2855	16
278	20240313	141100	40074025	2855	2855	2880	2855	5
279	20240313	141000	40059725	2880	2855	2880	2855	8
280	20240313	140900	40036810	2855	2860	2880	2855	10
281	20240313	140800	40008170	2880	2880	2880	2860	9
282	20240313	140700	39982330	2860	2880	2880	2860	10
283	20240313	140600	39953630	2860	2880	2880	2860	6
284	20240313	140500	39936410	2860	2855	2880	2855	9
285	20240313	140400	39910595	2880	2870	2880	2855	8
286	20240313	140300	39887650	2870	2870	2870	2870	2
287	20240313	140200	39881910	2870	2875	2885	2870	69
288	20240313	140100	39682895	2885	2875	2885	2875	4
289	20240313	140000	39671380	2885	2885	2885	2885	0
290	20240313	135900	39671380	2885	2885	2885	2885	0
291	20240313	135800	39671380	2885	2885	2885	2885	0
292	20240313	135700	39671380	2885	2885	2885	2885	0
293	20240313	135600	39671380	2885	2855	2885	2855	47
294	20240313	135500	39536490	2875	2850	2875	2850	2
295	20240313	135400	39530765	2860	2860	2860	2860	0
296	20240313	135300	39530765	2860	2850	2860	2850	2
297	20240313	135200	39525055	2845	2865	2865	2845	34
298	20240313	135100	39428245	2865	2865	2865	2865	0
299	20240313	135000	39428245	2865	2865	2865	2865	0
300	20240313	134900	39428245	2865	2865	2865	2865	236
301	20240313	134800	38752105	2915	2915	2915	2915	1
302	20240313	134700	38749190	2825	2825	2825	2825	0
303	20240313	134600	38749190	2825	2825	2825	2825	0
304	20240313	134500	38749190	2825	2825	2825	2825	0
305	20240313	134400	38749190	2825	2825	2825	2825	0
306	20240313	134300	38749190	2825	2825	2825	2825	0
307	20240313	134200	38749190	2825	2825	2825	2825	579
308	20240313	134100	37113515	2825	2895	2895	2810	3724
309	20240313	134000	26505120	2895	2895	2895	2895	0
310	20240313	133900	26505120	2895	2895	2895	2895	0
311	20240313	133800	26505120	2895	2925	2925	2895	4709
312	20240313	133700	12828825	2960	2960	2960	2960	0
313	20240313	133600	12828825	2960	2960	2960	2960	0
314	20240313	133500	12828825	2960	2960	2960	2960	0
315	20240313	133400	12828825	2960	2960	2960	2960	0
316	20240313	133300	12828825	2960	2960	2960	2960	0
317	20240313	133200	12828825	2960	2960	2960	2960	0
318	20240313	133100	12828825	2960	2960	2960	2960	0
319	20240313	133000	12828825	2960	2960	2960	2960	0
320	20240313	132900	12828825	2960	2960	2960	2960	0
321	20240313	132800	12828825	2960	2960	2960	2960	0
322	20240313	132700	12828825	2960	2960	2960	2960	0
323	20240313	132600	12828825	2960	2960	2960	2960	0
324	20240313	132500	12828825	2960	2960	2960	2960	0
325	20240313	132400	12828825	2960	2960	2960	2960	0
326	20240313	132300	12828825	2960	2960	2960	2960	0
327	20240313	132200	12828825	2960	2960	2960	2960	0
328	20240313	132100	12828825	2960	2960	2960	2960	0
329	20240313	132000	12828825	2960	2960	2960	2960	0
330	20240313	131900	12828825	2960	2960	2960	2960	0
331	20240313	131800	12828825	2960	2960	2960	2960	0
332	20240313	131700	12828825	2960	2960	2960	2960	0
333	20240313	131600	12828825	2960	2960	2960	2960	0
334	20240313	131500	12828825	2960	2960	2960	2960	0
335	20240313	131400	12828825	2960	2960	2960	2960	0
336	20240313	131300	12828825	2960	2960	2960	2960	0
337	20240313	131200	12828825	2960	2960	2960	2960	0
338	20240313	131100	12828825	2960	2960	2960	2960	0
339	20240313	131000	12828825	2960	2960	2960	2960	0
340	20240313	130900	12828825	2960	2960	2960	2960	0
341	20240313	130800	12828825	2960	2960	2960	2960	0
342	20240313	130700	12828825	2960	2960	2960	2960	0
343	20240313	130600	12828825	2960	2960	2960	2960	0
344	20240313	130500	12828825	2960	2940	2960	2940	36
345	20240313	130400	12722865	2935	2935	2935	2935	0
346	20240313	130300	12722865	2935	2935	2935	2935	0
347	20240313	130200	12722865	2935	2935	2935	2935	0
348	20240313	130100	12722865	2935	2935	2935	2935	0
349	20240313	130000	12722865	2935	2935	2935	2935	0
350	20240313	125900	12722865	2935	2935	2935	2935	0
351	20240313	125800	12722865	2935	2935	2935	2935	0
352	20240313	125700	12722865	2935	2935	2935	2935	1
353	20240313	125600	12719930	2935	2940	2940	2935	164
354	20240313	125500	12237840	2935	2935	2935	2935	9
355	20240313	125400	12211425	2935	2940	2940	2935	238
356	20240313	125300	11511745	2935	2935	2935	2935	0
357	20240313	125200	11511745	2935	2935	2935	2935	0
358	20240313	125100	11511745	2935	2935	2935	2935	1
359	20240313	125000	11508810	2935	2935	2935	2935	0
360	20240313	124900	11508810	2935	2935	2935	2935	0
361	20240313	124800	11508810	2935	2935	2935	2935	0
362	20240313	124700	11508810	2935	2935	2935	2935	0
363	20240313	124600	11508810	2935	2935	2935	2935	0
364	20240313	124500	11508810	2935	2935	2935	2935	0
365	20240313	124400	11508810	2935	2935	2935	2935	0
366	20240313	124300	11508810	2935	2935	2935	2935	0
367	20240313	124200	11508810	2935	2935	2935	2935	0
368	20240313	124100	11508810	2935	2935	2935	2935	0
369	20240313	124000	11508810	2935	2935	2935	2935	0
370	20240313	123900	11508810	2935	2935	2935	2935	0
371	20240313	123800	11508810	2935	2935	2935	2935	0
372	20240313	123700	11508810	2935	2935	2935	2935	0
373	20240313	123600	11508810	2935	2935	2935	2935	0
374	20240313	123500	11508810	2935	2935	2935	2935	0
375	20240313	123400	11508810	2935	2935	2935	2935	0
376	20240313	123300	11508810	2935	2935	2935	2935	0
377	20240313	123200	11508810	2935	2935	2935	2935	0
378	20240313	123100	11508810	2935	2935	2935	2935	0
379	20240313	123000	11508810	2935	2935	2935	2935	0
380	20240313	122900	11508810	2935	2935	2935	2935	0
381	20240313	122800	11508810	2935	2935	2935	2935	0
382	20240313	122700	11508810	2935	2935	2935	2935	0
383	20240313	122600	11508810	2935	2935	2935	2935	0
384	20240313	122500	11508810	2935	2930	2940	2930	21
385	20240313	122400	11447085	2920	2920	2920	2920	0
386	20240313	122300	11447085	2920	2920	2920	2920	0
387	20240313	122200	11447085	2920	2920	2920	2920	0
388	20240313	122100	11447085	2920	2920	2920	2920	0
389	20240313	122000	11447085	2920	2920	2920	2920	0
390	20240313	121900	11447085	2920	2920	2920	2920	0
391	20240313	121800	11447085	2920	2920	2920	2920	0
392	20240313	121700	11447085	2920	2920	2920	2920	0
393	20240313	121600	11447085	2920	2920	2920	2920	0
394	20240313	121500	11447085	2920	2920	2920	2920	0
395	20240313	121400	11447085	2920	2920	2920	2920	76
396	20240313	121300	11225165	2920	2920	2920	2920	0
397	20240313	121200	11225165	2920	2920	2920	2920	0
398	20240313	121100	11225165	2920	2920	2920	2920	1
399	20240313	121000	11222245	2920	2920	2920	2920	0
400	20240313	120900	11222245	2920	2920	2920	2920	0
401	20240313	120800	11222245	2920	2920	2920	2920	0
402	20240313	120700	11222245	2920	2920	2920	2920	0
403	20240313	120600	11222245	2920	2920	2920	2920	0
404	20240313	120500	11222245	2920	2920	2920	2920	0
405	20240313	120400	11222245	2920	2920	2920	2920	0
406	20240313	120300	11222245	2920	2920	2920	2920	0
407	20240313	120200	11222245	2920	2920	2920	2920	0
408	20240313	120100	11222245	2920	2920	2920	2920	0
409	20240313	120000	11222245	2920	2920	2920	2920	0
410	20240313	115900	11222245	2920	2920	2920	2920	0
411	20240313	115800	11222245	2920	2920	2920	2920	0
412	20240313	115700	11222245	2920	2920	2920	2920	0
413	20240313	115600	11222245	2920	2920	2920	2920	0
414	20240313	115500	11222245	2920	2920	2920	2920	0
415	20240313	115400	11222245	2920	2920	2920	2920	0
416	20240313	115300	11222245	2920	2920	2920	2920	0
417	20240313	115200	11222245	2920	2920	2920	2920	0
418	20240313	115100	11222245	2920	2920	2920	2920	0
419	20240313	115000	11222245	2920	2920	2920	2920	0
420	20240313	114900	11222245	2920	2920	2920	2920	0
421	20240313	114800	11222245	2920	2920	2920	2920	0
422	20240313	114700	11222245	2920	2920	2920	2920	0
423	20240313	114600	11222245	2920	2920	2920	2920	0
424	20240313	114500	11222245	2920	2920	2920	2920	0
425	20240313	114400	11222245	2920	2920	2920	2920	0
426	20240313	114300	11222245	2920	2920	2920	2920	0
427	20240313	114200	11222245	2920	2920	2920	2920	400
428	20240313	114100	10054245	2920	2920	2920	2920	0
429	20240313	114000	10054245	2920	2920	2920	2920	1
430	20240313	113900	10051325	2905	2905	2905	2905	0
431	20240313	113800	10051325	2905	2905	2905	2905	0
432	20240313	113700	10051325	2905	2905	2905	2905	0
433	20240313	113600	10051325	2905	2905	2905	2905	0
434	20240313	113500	10051325	2905	2905	2905	2905	0
435	20240313	113400	10051325	2905	2915	2915	2905	1412
436	20240313	113300	5942240	2920	2920	2920	2920	0
437	20240313	113200	5942240	2920	2920	2920	2920	0
438	20240313	113100	5942240	2920	2920	2920	2920	0
439	20240313	113000	5942240	2920	2920	2920	2920	3
440	20240313	112900	5933480	2920	2920	2920	2920	0
441	20240313	112800	5933480	2920	2925	2925	2920	162
442	20240313	112700	5460180	2930	2930	2930	2930	0
443	20240313	112600	5460180	2930	2930	2930	2930	0
444	20240313	112500	5460180	2930	2930	2930	2930	0
445	20240313	112400	5460180	2930	2930	2930	2930	0
446	20240313	112300	5460180	2930	2930	2930	2930	0
447	20240313	112200	5460180	2930	2930	2930	2930	0
448	20240313	112100	5460180	2930	2930	2930	2930	0
449	20240313	112000	5460180	2930	2930	2930	2930	0
450	20240313	111900	5460180	2930	2930	2930	2930	0
451	20240313	111800	5460180	2930	2930	2930	2930	0
452	20240313	111700	5460180	2930	2930	2930	2930	19
453	20240313	111600	5404510	2960	2960	2960	2960	0
454	20240313	111500	5404510	2960	2960	2960	2960	0
455	20240313	111400	5404510	2960	2960	2960	2960	0
456	20240313	111300	5404510	2960	2960	2960	2960	0
457	20240313	111200	5404510	2960	2960	2960	2960	0
458	20240313	111100	5404510	2960	2960	2960	2960	0
459	20240313	111000	5404510	2960	2960	2960	2960	0
460	20240313	110900	5404510	2960	2960	2960	2960	0
461	20240313	110800	5404510	2960	2960	2960	2960	0
462	20240313	110700	5404510	2960	2960	2960	2960	0
463	20240313	110600	5404510	2960	2960	2960	2960	0
464	20240313	110500	5404510	2960	2960	2960	2960	0
465	20240313	110400	5404510	2960	2960	2960	2960	0
466	20240313	110300	5404510	2960	2960	2960	2960	0
467	20240313	110200	5404510	2960	2960	2960	2960	0
468	20240313	110100	5404510	2960	2960	2960	2960	0
469	20240313	110000	5404510	2960	2960	2960	2960	0
470	20240313	105900	5404510	2960	2960	2960	2960	0
471	20240313	105800	5404510	2960	2960	2960	2960	0
472	20240313	105700	5404510	2960	2960	2960	2960	0
473	20240313	105600	5404510	2960	2960	2960	2960	0
474	20240313	105500	5404510	2960	2960	2960	2960	0
475	20240313	105400	5404510	2960	2960	2960	2960	0
476	20240313	105300	5404510	2960	2960	2960	2960	0
477	20240313	105200	5404510	2960	2960	2960	2960	0
478	20240313	105100	5404510	2960	2960	2960	2960	0
479	20240313	105000	5404510	2960	2960	2960	2960	0
480	20240313	104900	5404510	2960	2960	2960	2960	0
481	20240313	104800	5404510	2960	2960	2960	2960	0
482	20240313	104700	5404510	2960	2960	2960	2960	0
483	20240313	104600	5404510	2960	2960	2960	2960	0
484	20240313	104500	5404510	2960	2960	2960	2960	0
485	20240313	104400	5404510	2960	2960	2960	2960	0
486	20240313	104300	5404510	2960	2960	2960	2960	0
487	20240313	104200	5404510	2960	2960	2960	2960	0
488	20240313	104100	5404510	2960	2960	2960	2960	0
489	20240313	104000	5404510	2960	2960	2960	2960	0
490	20240313	103900	5404510	2960	2960	2960	2960	0
491	20240313	103800	5404510	2960	2960	2960	2960	0
492	20240313	103700	5404510	2960	2960	2960	2960	0
493	20240313	103600	5404510	2960	2960	2960	2960	0
494	20240313	103500	5404510	2960	2960	2960	2960	0
495	20240313	103400	5404510	2960	2960	2960	2960	0
496	20240313	103300	5404510	2960	2960	2960	2960	0
497	20240313	103200	5404510	2960	2960	2960	2960	0
498	20240313	103100	5404510	2960	2960	2960	2960	0
499	20240313	103000	5404510	2960	2960	2960	2960	0
500	20240313	102900	5404510	2960	2960	2960	2960	0
501	20240313	102800	5404510	2960	2960	2960	2960	0
502	20240313	102700	5404510	2960	2960	2960	2960	0
503	20240313	102600	5404510	2960	2960	2960	2960	0
504	20240313	102500	5404510	2960	2960	2960	2960	0
505	20240313	102400	5404510	2960	2960	2960	2960	0
506	20240313	102300	5404510	2960	2960	2960	2960	0
507	20240313	102200	5404510	2960	2960	2960	2960	0
508	20240313	102100	5404510	2960	2960	2960	2960	0
509	20240313	102000	5404510	2960	2960	2960	2960	0
510	20240313	101900	5404510	2960	2960	2960	2960	0
511	20240313	101800	5404510	2960	2960	2960	2960	0
512	20240313	101700	5404510	2960	2960	2960	2960	0
513	20240313	101600	5404510	2960	2960	2960	2960	0
514	20240313	101500	5404510	2960	2960	2960	2960	0
515	20240313	101400	5404510	2960	2960	2960	2960	0
516	20240313	101300	5404510	2960	2960	2960	2960	0
517	20240313	101200	5404510	2960	2960	2960	2960	0
518	20240313	101100	5404510	2960	2960	2960	2960	0
519	20240313	101000	5404510	2960	2960	2960	2960	0
520	20240313	100900	5404510	2960	2960	2960	2960	0
521	20240313	100800	5404510	2960	2960	2960	2960	0
522	20240313	100700	5404510	2960	2960	2960	2960	0
523	20240313	100600	5404510	2960	2960	2960	2960	0
524	20240313	100500	5404510	2960	2960	2960	2960	0
525	20240313	100400	5404510	2960	2960	2960	2960	0
526	20240313	100300	5404510	2960	2960	2960	2960	0
527	20240313	100200	5404510	2960	2945	2960	2945	11
528	20240313	100100	5371965	2960	2960	2960	2960	0
529	20240313	100000	5371965	2960	2960	2960	2960	0
530	20240313	095900	5371965	2960	2960	2960	2960	0
531	20240313	095800	5371965	2960	2960	2960	2960	0
532	20240313	095700	5371965	2960	2960	2960	2960	0
533	20240313	095600	5371965	2960	2960	2960	2960	0
534	20240313	095500	5371965	2960	2960	2960	2960	0
535	20240313	095400	5371965	2960	2960	2960	2960	1
536	20240313	095300	5369005	2960	2960	2960	2960	1
537	20240313	095200	5366045	2970	2970	2970	2970	0
538	20240313	095100	5366045	2970	2970	2970	2970	0
539	20240313	095000	5366045	2970	2970	2970	2970	0
540	20240313	094900	5366045	2970	2970	2970	2970	0
541	20240313	094800	5366045	2970	2970	2970	2970	0
542	20240313	094700	5366045	2970	2970	2970	2970	0
543	20240313	094600	5366045	2970	2970	2970	2970	0
544	20240313	094500	5366045	2970	2970	2970	2970	0
545	20240313	094400	5366045	2970	2970	2970	2970	0
546	20240313	094300	5366045	2970	2970	2970	2970	0
547	20240313	094200	5366045	2970	2970	2970	2970	0
548	20240313	094100	5366045	2970	2970	2970	2970	0
549	20240313	094000	5366045	2970	2970	2970	2970	0
550	20240313	093900	5366045	2970	2970	2970	2970	0
551	20240313	093800	5366045	2970	2970	2970	2970	0
552	20240313	093700	5366045	2970	2970	2970	2970	0
553	20240313	093600	5366045	2970	2970	2970	2970	3
554	20240313	093500	5357135	2985	2985	2985	2985	0
555	20240313	093400	5357135	2985	2985	2985	2985	0
556	20240313	093300	5357135	2985	2985	2985	2985	0
557	20240313	093200	5357135	2985	2985	2985	2985	0
558	20240313	093100	5357135	2985	2985	2985	2985	0
559	20240313	093000	5357135	2985	2985	2985	2985	0
560	20240313	092900	5357135	2985	2985	2985	2985	0
561	20240313	092800	5357135	2985	2985	2985	2985	0
562	20240313	092700	5357135	2985	2985	2985	2985	0
563	20240313	092600	5357135	2985	2985	2985	2985	0
564	20240313	092500	5357135	2985	2985	2985	2985	0
565	20240313	092400	5357135	2985	2985	2985	2985	0
566	20240313	092300	5357135	2985	2985	2985	2985	0
567	20240313	092200	5357135	2985	2985	2985	2985	0
568	20240313	092100	5357135	2985	2985	2985	2985	0
569	20240313	092000	5357135	2985	2985	2985	2985	0
570	20240313	091900	5357135	2985	2985	2985	2985	0
571	20240313	091800	5357135	2985	2985	2985	2985	0
572	20240313	091700	5357135	2985	2925	2985	2925	301
573	20240313	091600	4476365	2925	2925	2925	2925	400
574	20240313	091500	3306365	2930	2925	2930	2925	150
575	20240313	091400	2867020	2930	2950	2950	2930	865
576	20240313	091300	329430	2950	2950	2950	2950	0
577	20240313	091200	329430	2950	2950	2950	2950	0
578	20240313	091100	329430	2950	2950	2950	2950	0
579	20240313	091000	329430	2950	2950	2950	2950	0
580	20240313	090900	329430	2950	2950	2950	2950	0
581	20240313	090800	329430	2950	2950	2950	2950	0
582	20240313	090700	329430	2950	2950	2950	2950	0
583	20240313	090600	329430	2950	2950	2950	2950	2
584	20240313	090500	323530	2945	2945	2945	2945	0
585	20240313	090400	323530	2945	2945	2945	2945	0
586	20240313	090300	323530	2945	2945	2945	2945	1
587	20240313	090200	320585	2945	2945	2945	2945	3
588	20240313	090100	311750	2945	2945	2945	2945	4
589	20240313	090000	299970	2970	2970	2970	2970	101