KissMeData/006570/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	184400	17808375	2990	2990	2990	2990	235
3	20240326	184300	17808375	2990	2990	2990	2990	0
4	20240326	184200	17808375	2990	2990	2990	2990	0
5	20240326	184100	17808375	2990	2990	2990	2990	0
6	20240326	184000	17808375	2990	2990	2990	2990	0
7	20240326	183900	17808375	2990	2990	2990	2990	0
8	20240326	183800	17808375	2990	2990	2990	2990	0
9	20240326	183700	17808375	2990	2990	2990	2990	0
10	20240326	183600	17808375	2990	2990	2990	2990	0
11	20240326	183500	17808375	2990	2990	2990	2990	0
12	20240326	183400	17808375	2990	2990	2990	2990	0
13	20240326	183300	17808375	2990	2990	2990	2990	0
14	20240326	183200	17808375	2990	2990	2990	2990	0
15	20240326	183100	17808375	2990	2990	2990	2990	0
16	20240326	183000	17808375	2990	2990	2990	2990	0
17	20240326	182900	17808375	2990	2990	2990	2990	0
18	20240326	182800	17808375	2990	2990	2990	2990	0
19	20240326	182700	17808375	2990	2990	2990	2990	0
20	20240326	182600	17808375	2990	2990	2990	2990	0
21	20240326	182500	17808375	2990	2990	2990	2990	0
22	20240326	182400	17808375	2990	2990	2990	2990	0
23	20240326	182300	17808375	2990	2990	2990	2990	0
24	20240326	182200	17808375	2990	2990	2990	2990	0
25	20240326	182100	17808375	2990	2990	2990	2990	0
26	20240326	182000	17808375	2990	2990	2990	2990	0
27	20240326	181900	17808375	2990	2990	2990	2990	0
28	20240326	181800	17808375	2990	2990	2990	2990	0
29	20240326	181700	17808375	2990	2990	2990	2990	0
30	20240326	181600	17808375	2990	2990	2990	2990	0
31	20240326	181500	17808375	2990	2990	2990	2990	0
32	20240326	181400	17808375	2990	2990	2990	2990	235
33	20240326	181300	17808375	2990	2990	2990	2990	0
34	20240326	181200	17808375	2990	2990	2990	2990	0
35	20240326	181100	17808375	2990	2990	2990	2990	0
36	20240326	181000	17808375	2990	2990	2990	2990	0
37	20240326	180900	17808375	2990	2990	2990	2990	0
38	20240326	180800	17808375	2990	2990	2990	2990	0
39	20240326	180700	17808375	2990	2990	2990	2990	0
40	20240326	180600	17808375	2990	2990	2990	2990	0
41	20240326	180500	17808375	2990	2990	2990	2990	0
42	20240326	180400	17808375	2990	2990	2990	2990	0
43	20240326	180300	17808375	2990	2990	2990	2990	0
44	20240326	180200	17808375	2990	2990	2990	2990	0
45	20240326	180100	17808375	2990	2990	2990	2990	0
46	20240326	180000	17808375	2990	2990	2990	2990	0
47	20240326	175900	17808375	2990	2990	2990	2990	0
48	20240326	175800	17808375	2990	2990	2990	2990	0
49	20240326	175700	17808375	2990	2990	2990	2990	0
50	20240326	175600	17808375	2990	2990	2990	2990	0
51	20240326	175500	17808375	2990	2990	2990	2990	0
52	20240326	175400	17808375	2990	2990	2990	2990	0
53	20240326	175300	17808375	2990	2990	2990	2990	0
54	20240326	175200	17808375	2990	2990	2990	2990	0
55	20240326	175100	17808375	2990	2990	2990	2990	0
56	20240326	175000	17808375	2990	2990	2990	2990	0
57	20240326	174900	17808375	2990	2990	2990	2990	0
58	20240326	174800	17808375	2990	2990	2990	2990	0
59	20240326	174700	17808375	2990	2990	2990	2990	0
60	20240326	174600	17808375	2990	2990	2990	2990	0
61	20240326	174500	17808375	2990	2990	2990	2990	0
62	20240326	174400	17808375	2990	2990	2990	2990	235
63	20240326	174300	17808375	2990	2990	2990	2990	0
64	20240326	174200	17808375	2990	2990	2990	2990	0
65	20240326	174100	17808375	2990	2990	2990	2990	0
66	20240326	174000	17808375	2990	2990	2990	2990	0
67	20240326	173900	17808375	2990	2990	2990	2990	0
68	20240326	173800	17808375	2990	2990	2990	2990	0
69	20240326	173700	17808375	2990	2990	2990	2990	0
70	20240326	173600	17808375	2990	2990	2990	2990	0
71	20240326	173500	17808375	2990	2990	2990	2990	0
72	20240326	173400	17808375	2990	2990	2990	2990	0
73	20240326	173300	17808375	2990	2990	2990	2990	0
74	20240326	173200	17808375	2990	2990	2990	2990	0
75	20240326	173100	17808375	2990	2990	2990	2990	0
76	20240326	173000	17808375	2990	2990	2990	2990	0
77	20240326	172900	17808375	2990	2990	2990	2990	0
78	20240326	172800	17808375	2990	2990	2990	2990	0
79	20240326	172700	17808375	2990	2990	2990	2990	0
80	20240326	172600	17808375	2990	2990	2990	2990	0
81	20240326	172500	17808375	2990	2990	2990	2990	0
82	20240326	172400	17808375	2990	2990	2990	2990	0
83	20240326	172300	17808375	2990	2990	2990	2990	0
84	20240326	172200	17808375	2990	2990	2990	2990	0
85	20240326	172100	17808375	2990	2990	2990	2990	0
86	20240326	172000	17808375	2990	2990	2990	2990	0
87	20240326	171900	17808375	2990	2990	2990	2990	0
88	20240326	171800	17808375	2990	2990	2990	2990	0
89	20240326	171700	17808375	2990	2990	2990	2990	0
90	20240326	171600	17808375	2990	2990	2990	2990	0
91	20240326	171500	17808375	2990	2990	2990	2990	0
92	20240326	171400	17808375	2990	2990	2990	2990	235
93	20240326	171300	17808375	2990	2990	2990	2990	0
94	20240326	171200	17808375	2990	2990	2990	2990	0
95	20240326	171100	17808375	2990	2990	2990	2990	0
96	20240326	171000	17808375	2990	2990	2990	2990	0
97	20240326	170900	17808375	2990	2990	2990	2990	0
98	20240326	170800	17808375	2990	2990	2990	2990	0
99	20240326	170700	17808375	2990	2990	2990	2990	0
100	20240326	170600	17808375	2990	2990	2990	2990	0
101	20240326	170500	17808375	2990	2990	2990	2990	0
102	20240326	170400	17808375	2990	2990	2990	2990	0
103	20240326	170300	17808375	2990	2990	2990	2990	0
104	20240326	170200	17808375	2990	2990	2990	2990	0
105	20240326	170100	17808375	2990	2990	2990	2990	0
106	20240326	170000	17808375	2990	2990	2990	2990	0
107	20240326	165900	17808375	2990	2990	2990	2990	0
108	20240326	165800	17808375	2990	2990	2990	2990	0
109	20240326	165700	17808375	2990	2990	2990	2990	0
110	20240326	165600	17808375	2990	2990	2990	2990	0
111	20240326	165500	17808375	2990	2990	2990	2990	0
112	20240326	165400	17808375	2990	2990	2990	2990	0
113	20240326	165300	17808375	2990	2990	2990	2990	0
114	20240326	165200	17808375	2990	2990	2990	2990	0
115	20240326	165100	17808375	2990	2990	2990	2990	0
116	20240326	165000	17808375	2990	2990	2990	2990	0
117	20240326	164900	17808375	2990	2990	2990	2990	0
118	20240326	164800	17808375	2990	2990	2990	2990	0
119	20240326	164700	17808375	2990	2990	2990	2990	0
120	20240326	164600	17808375	2990	2990	2990	2990	0
121	20240326	164500	17808375	2990	2990	2990	2990	0
122	20240326	164400	17808375	2990	2990	2990	2990	235
123	20240326	164300	17808375	2990	2990	2990	2990	0
124	20240326	164200	17808375	2990	2990	2990	2990	0
125	20240326	164100	17808375	2990	2990	2990	2990	0
126	20240326	164000	17808375	2990	2990	2990	2990	0
127	20240326	163900	17808375	2990	2990	2990	2990	0
128	20240326	163800	17808375	2990	2990	2990	2990	0
129	20240326	163700	17808375	2990	2990	2990	2990	0
130	20240326	163600	17808375	2990	2990	2990	2990	0
131	20240326	163500	17808375	2990	2990	2990	2990	0
132	20240326	163400	17808375	2990	2990	2990	2990	0
133	20240326	163300	17808375	2990	2990	2990	2990	0
134	20240326	163200	17808375	2990	2990	2990	2990	0
135	20240326	163100	17808375	2990	2990	2990	2990	0
136	20240326	163000	17808375	2990	2990	2990	2990	0
137	20240326	162900	17808375	2990	2990	2990	2990	0
138	20240326	162800	17808375	2990	2990	2990	2990	0
139	20240326	162700	17808375	2990	2990	2990	2990	0
140	20240326	162600	17808375	2990	2990	2990	2990	0
141	20240326	162500	17808375	2990	2990	2990	2990	0
142	20240326	162400	17808375	2990	2990	2990	2990	0
143	20240326	162300	17808375	2990	2990	2990	2990	0
144	20240326	162200	17808375	2990	2990	2990	2990	0
145	20240326	162100	17808375	2990	2990	2990	2990	0
146	20240326	162000	17808375	2990	2990	2990	2990	0
147	20240326	161900	17808375	2990	2990	2990	2990	0
148	20240326	161800	17808375	2990	2990	2990	2990	0
149	20240326	161700	17808375	2990	2990	2990	2990	0
150	20240326	161600	17808375	2990	2990	2990	2990	0
151	20240326	161500	17808375	2990	2990	2990	2990	0
152	20240326	161400	17808375	2990	2990	2990	2990	235
153	20240326	161300	17808375	2990	2990	2990	2990	0
154	20240326	161200	17808375	2990	2990	2990	2990	0
155	20240326	161100	17808375	2990	2990	2990	2990	0
156	20240326	161000	17808375	2990	2990	2990	2990	0
157	20240326	160900	17808375	2990	2990	2990	2990	0
158	20240326	160800	17808375	2990	2990	2990	2990	0
159	20240326	160700	17808375	2990	2990	2990	2990	0
160	20240326	160600	17808375	2990	2990	2990	2990	0
161	20240326	160500	17808375	2990	2990	2990	2990	0
162	20240326	160400	17808375	2990	2990	2990	2990	0
163	20240326	160300	17808375	2990	2990	2990	2990	0
164	20240326	160200	17808375	2990	2990	2990	2990	0
165	20240326	160100	17808375	2990	2990	2990	2990	0
166	20240326	160000	17808375	2990	2990	2990	2990	0
167	20240326	155900	17808375	2990	2990	2990	2990	0
168	20240326	155800	17808375	2990	2990	2990	2990	0
169	20240326	155700	17808375	2990	2990	2990	2990	0
170	20240326	155600	17808375	2990	2990	2990	2990	0
171	20240326	155500	17808375	2990	2990	2990	2990	0
172	20240326	155400	17808375	2990	2990	2990	2990	0
173	20240326	155300	17808375	2990	2990	2990	2990	0
174	20240326	155200	17808375	2990	2990	2990	2990	0
175	20240326	155100	17808375	2990	2990	2990	2990	0
176	20240326	155000	17808375	2990	2990	2990	2990	0
177	20240326	154900	17808375	2990	2990	2990	2990	0
178	20240326	154800	17808375	2990	2990	2990	2990	0
179	20240326	154700	17808375	2990	2990	2990	2990	0
180	20240326	154600	17808375	2990	2990	2990	2990	0
181	20240326	154500	17808375	2990	2990	2990	2990	0
182	20240326	154400	17808375	2990	2990	2990	2990	235
183	20240326	154300	17808375	2990	2990	2990	2990	0
184	20240326	154200	17808375	2990	2990	2990	2990	0
185	20240326	154100	17808375	2990	2990	2990	2990	0
186	20240326	154000	17808375	2990	2990	2990	2990	0
187	20240326	153900	17808375	2990	2990	2990	2990	0
188	20240326	153800	17808375	2990	2990	2990	2990	0
189	20240326	153700	17808375	2990	2990	2990	2990	0
190	20240326	153600	17808375	2990	2990	2990	2990	0
191	20240326	153500	17808375	2990	2990	2990	2990	0
192	20240326	153400	17808375	2990	2990	2990	2990	0
193	20240326	153300	17808375	2990	2990	2990	2990	0
194	20240326	153200	17808375	2990	2990	2990	2990	0
195	20240326	153100	17808375	2990	2990	2990	2990	0
196	20240326	153000	17808375	2990	2990	2990	2990	235
197	20240326	152900	17105725	3010	3010	3010	3010	0
198	20240326	152800	17105725	3010	3010	3010	3010	0
199	20240326	152700	17105725	3010	3010	3010	3010	0
200	20240326	152600	17105725	3010	3010	3010	3010	0
201	20240326	152500	17105725	3010	3010	3010	3010	0
202	20240326	152400	17105725	3010	3010	3010	3010	0
203	20240326	152300	17105725	3010	3010	3010	3010	0
204	20240326	152200	17105725	3010	3010	3010	3010	0
205	20240326	152100	17105725	3010	3010	3010	3010	0
206	20240326	152000	17105725	3010	3010	3010	3010	0
207	20240326	151900	17105725	3010	3010	3010	3010	1
208	20240326	151800	17102715	3010	3010	3010	3010	0
209	20240326	151700	17102715	3010	2970	3010	2970	364
210	20240326	151600	16016400	2985	2985	2985	2985	0
211	20240326	151500	16016400	2985	2955	2985	2955	488
212	20240326	151400	14571990	2950	2945	2950	2945	2
213	20240326	151300	14566095	2955	2945	2955	2945	52
214	20240326	151200	14412455	2955	2945	2955	2945	85
215	20240326	151100	14161290	2955	2955	2955	2955	0
216	20240326	151000	14161290	2955	2955	2955	2955	0
217	20240326	150900	14161290	2955	2955	2955	2955	0
218	20240326	150800	14161290	2955	2945	2955	2945	15
219	20240326	150700	14116975	2940	2940	2940	2940	0
220	20240326	150600	14116975	2940	2940	2940	2940	0
221	20240326	150500	14116975	2940	2940	2940	2940	0
222	20240326	150400	14116975	2940	2940	2940	2940	0
223	20240326	150300	14116975	2940	2940	2940	2940	0
224	20240326	150200	14116975	2940	2940	2940	2940	0
225	20240326	150100	14116975	2940	2940	2940	2940	0
226	20240326	150000	14116975	2940	2940	2940	2940	0
227	20240326	145900	14116975	2940	2940	2940	2940	0
228	20240326	145800	14116975	2940	2940	2940	2940	0
229	20240326	145700	14116975	2940	2940	2940	2940	0
230	20240326	145600	14116975	2940	2940	2940	2940	0
231	20240326	145500	14116975	2940	2940	2940	2940	0
232	20240326	145400	14116975	2940	2940	2940	2940	0
233	20240326	145300	14116975	2940	2940	2940	2940	0
234	20240326	145200	14116975	2940	2940	2940	2940	1
235	20240326	145100	14114035	2940	2940	2940	2940	0
236	20240326	145000	14114035	2940	2940	2940	2940	0
237	20240326	144900	14114035	2940	2940	2940	2940	0
238	20240326	144800	14114035	2940	2940	2940	2940	0
239	20240326	144700	14114035	2940	2940	2940	2940	0
240	20240326	144600	14114035	2940	2940	2940	2940	0
241	20240326	144500	14114035	2940	2940	2940	2940	0
242	20240326	144400	14114035	2940	2940	2940	2940	0
243	20240326	144300	14114035	2940	2940	2940	2940	0
244	20240326	144200	14114035	2940	2940	2940	2940	1
245	20240326	144100	14111095	2945	2945	2945	2945	0
246	20240326	144000	14111095	2945	2945	2945	2945	0
247	20240326	143900	14111095	2945	2945	2945	2945	0
248	20240326	143800	14111095	2945	2945	2945	2945	0
249	20240326	143700	14111095	2945	2945	2945	2945	0
250	20240326	143600	14111095	2945	2945	2945	2945	0
251	20240326	143500	14111095	2945	2945	2945	2945	0
252	20240326	143400	14111095	2945	2935	2945	2935	12
253	20240326	143300	14075860	2955	2955	2955	2955	0
254	20240326	143200	14075860	2955	2955	2955	2955	0
255	20240326	143100	14075860	2955	2955	2955	2955	0
256	20240326	143000	14075860	2955	2955	2955	2955	0
257	20240326	142900	14075860	2955	2955	2955	2955	0
258	20240326	142800	14075860	2955	2955	2955	2955	0
259	20240326	142700	14075860	2955	2955	2955	2955	0
260	20240326	142600	14075860	2955	2955	2955	2955	0
261	20240326	142500	14075860	2955	2955	2955	2955	0
262	20240326	142400	14075860	2955	2955	2955	2955	0
263	20240326	142300	14075860	2955	2955	2955	2955	0
264	20240326	142200	14075860	2955	2955	2955	2955	0
265	20240326	142100	14075860	2955	2955	2955	2955	0
266	20240326	142000	14075860	2955	2955	2955	2955	0
267	20240326	141900	14075860	2955	2955	2955	2955	0
268	20240326	141800	14075860	2955	2955	2955	2955	0
269	20240326	141700	14075860	2955	2955	2955	2955	0
270	20240326	141600	14075860	2955	2955	2955	2955	0
271	20240326	141500	14075860	2955	2955	2955	2955	0
272	20240326	141400	14075860	2955	2955	2955	2955	0
273	20240326	141300	14075860	2955	2955	2955	2955	0
274	20240326	141200	14075860	2955	2955	2955	2955	0
275	20240326	141100	14075860	2955	2955	2955	2955	0
276	20240326	141000	14075860	2955	2955	2955	2955	0
277	20240326	140900	14075860	2955	2955	2955	2955	0
278	20240326	140800	14075860	2955	2955	2955	2955	0
279	20240326	140700	14075860	2955	2955	2955	2955	0
280	20240326	140600	14075860	2955	2955	2955	2955	0
281	20240326	140500	14075860	2955	2955	2955	2955	0
282	20240326	140400	14075860	2955	2955	2955	2955	0
283	20240326	140300	14075860	2955	2955	2955	2955	0
284	20240326	140200	14075860	2955	2955	2955	2955	0
285	20240326	140100	14075860	2955	2955	2955	2955	0
286	20240326	140000	14075860	2955	2955	2955	2955	0
287	20240326	135900	14075860	2955	2955	2955	2955	0
288	20240326	135800	14075860	2955	2955	2955	2955	0
289	20240326	135700	14075860	2955	2955	2955	2955	0
290	20240326	135600	14075860	2955	2955	2955	2955	0
291	20240326	135500	14075860	2955	2955	2955	2955	0
292	20240326	135400	14075860	2955	2955	2955	2955	0
293	20240326	135300	14075860	2955	2955	2955	2955	0
294	20240326	135200	14075860	2955	2955	2955	2955	0
295	20240326	135100	14075860	2955	2955	2955	2955	0
296	20240326	135000	14075860	2955	2955	2955	2955	0
297	20240326	134900	14075860	2955	2955	2955	2955	0
298	20240326	134800	14075860	2955	2955	2955	2955	0
299	20240326	134700	14075860	2955	2955	2955	2955	0
300	20240326	134600	14075860	2955	2955	2955	2955	0
301	20240326	134500	14075860	2955	2955	2955	2955	0
302	20240326	134400	14075860	2955	2955	2955	2955	0
303	20240326	134300	14075860	2955	2955	2955	2955	0
304	20240326	134200	14075860	2955	2955	2955	2955	0
305	20240326	134100	14075860	2955	2955	2955	2955	0
306	20240326	134000	14075860	2955	2955	2955	2955	0
307	20240326	133900	14075860	2955	2955	2955	2955	0
308	20240326	133800	14075860	2955	2955	2955	2955	0
309	20240326	133700	14075860	2955	2955	2955	2955	0
310	20240326	133600	14075860	2955	2955	2955	2955	0
311	20240326	133500	14075860	2955	2955	2955	2955	0
312	20240326	133400	14075860	2955	2955	2955	2955	0
313	20240326	133300	14075860	2955	2955	2955	2955	0
314	20240326	133200	14075860	2955	2955	2955	2955	0
315	20240326	133100	14075860	2955	2955	2955	2955	0
316	20240326	133000	14075860	2955	2955	2955	2955	0
317	20240326	132900	14075860	2955	2955	2955	2955	0
318	20240326	132800	14075860	2955	2955	2955	2955	0
319	20240326	132700	14075860	2955	2955	2955	2955	0
320	20240326	132600	14075860	2955	2955	2955	2955	0
321	20240326	132500	14075860	2955	2955	2955	2955	0
322	20240326	132400	14075860	2955	2955	2955	2955	0
323	20240326	132300	14075860	2955	2955	2955	2955	0
324	20240326	132200	14075860	2955	2955	2955	2955	0
325	20240326	132100	14075860	2955	2955	2955	2955	0
326	20240326	132000	14075860	2955	2955	2955	2955	0
327	20240326	131900	14075860	2955	2955	2955	2955	0
328	20240326	131800	14075860	2955	2940	2955	2940	20
329	20240326	131700	14016850	2935	2935	2935	2935	0
330	20240326	131600	14016850	2935	2945	2945	2935	300
331	20240326	131500	13135230	2945	2945	2945	2945	0
332	20240326	131400	13135230	2945	2945	2945	2945	0
333	20240326	131300	13135230	2945	2945	2945	2945	0
334	20240326	131200	13135230	2945	2945	2945	2945	0
335	20240326	131100	13135230	2945	2945	2945	2945	0
336	20240326	131000	13135230	2945	2945	2945	2945	0
337	20240326	130900	13135230	2945	2945	2945	2945	0
338	20240326	130800	13135230	2945	2945	2945	2945	0
339	20240326	130700	13135230	2945	2945	2945	2945	0
340	20240326	130600	13135230	2945	2945	2945	2945	0
341	20240326	130500	13135230	2945	2945	2945	2945	40
342	20240326	130400	13017430	2955	2955	2955	2955	0
343	20240326	130300	13017430	2955	2955	2955	2955	0
344	20240326	130200	13017430	2955	2955	2955	2955	0
345	20240326	130100	13017430	2955	2955	2955	2955	0
346	20240326	130000	13017430	2955	2955	2955	2955	0
347	20240326	125900	13017430	2955	2955	2955	2955	0
348	20240326	125800	13017430	2955	2955	2955	2955	0
349	20240326	125700	13017430	2955	2955	2955	2955	0
350	20240326	125600	13017430	2955	2955	2955	2955	0
351	20240326	125500	13017430	2955	2955	2955	2955	79
352	20240326	125400	12783985	2955	2955	2955	2955	0
353	20240326	125300	12783985	2955	2955	2955	2955	0
354	20240326	125200	12783985	2955	2955	2955	2955	0
355	20240326	125100	12783985	2955	2955	2955	2955	0
356	20240326	125000	12783985	2955	2955	2955	2955	0
357	20240326	124900	12783985	2955	2955	2955	2955	0
358	20240326	124800	12783985	2955	2955	2955	2955	0
359	20240326	124700	12783985	2955	2955	2955	2955	0
360	20240326	124600	12783985	2955	2955	2955	2955	0
361	20240326	124500	12783985	2955	2955	2955	2955	0
362	20240326	124400	12783985	2955	2955	2955	2955	0
363	20240326	124300	12783985	2955	2955	2955	2955	0
364	20240326	124200	12783985	2955	2955	2955	2955	0
365	20240326	124100	12783985	2955	2950	2955	2950	2
366	20240326	124000	12778080	2945	2945	2945	2945	0
367	20240326	123900	12778080	2945	2945	2945	2945	0
368	20240326	123800	12778080	2945	2945	2945	2945	1
369	20240326	123700	12775135	2960	2945	2960	2945	42
370	20240326	123600	12650855	2960	2960	2960	2960	0
371	20240326	123500	12650855	2960	2960	2960	2960	0
372	20240326	123400	12650855	2960	2960	2960	2960	0
373	20240326	123300	12650855	2960	2960	2960	2960	0
374	20240326	123200	12650855	2960	2960	2960	2960	0
375	20240326	123100	12650855	2960	2960	2960	2960	0
376	20240326	123000	12650855	2960	2960	2960	2960	0
377	20240326	122900	12650855	2960	2960	2960	2960	0
378	20240326	122800	12650855	2960	2960	2960	2960	0
379	20240326	122700	12650855	2960	2960	2960	2960	0
380	20240326	122600	12650855	2960	2960	2960	2960	0
381	20240326	122500	12650855	2960	2960	2960	2960	0
382	20240326	122400	12650855	2960	2945	2960	2940	6
383	20240326	122300	12633165	2945	2945	2945	2945	0
384	20240326	122200	12633165	2945	2945	2945	2945	0
385	20240326	122100	12633165	2945	2945	2945	2945	0
386	20240326	122000	12633165	2945	2945	2945	2945	0
387	20240326	121900	12633165	2945	2945	2945	2945	0
388	20240326	121800	12633165	2945	2945	2945	2945	0
389	20240326	121700	12633165	2945	2945	2945	2945	0
390	20240326	121600	12633165	2945	2945	2945	2945	0
391	20240326	121500	12633165	2945	2945	2945	2945	0
392	20240326	121400	12633165	2945	2945	2945	2945	0
393	20240326	121300	12633165	2945	2945	2945	2945	0
394	20240326	121200	12633165	2945	2945	2945	2945	0
395	20240326	121100	12633165	2945	2945	2945	2945	0
396	20240326	121000	12633165	2945	2945	2945	2945	0
397	20240326	120900	12633165	2945	2945	2945	2945	0
398	20240326	120800	12633165	2945	2945	2945	2945	0
399	20240326	120700	12633165	2945	2945	2945	2945	1
400	20240326	120600	12630220	2940	2940	2940	2940	0
401	20240326	120500	12630220	2940	2940	2940	2940	0
402	20240326	120400	12630220	2940	2940	2940	2940	0
403	20240326	120300	12630220	2940	2940	2940	2940	0
404	20240326	120200	12630220	2940	2940	2940	2940	0
405	20240326	120100	12630220	2940	2940	2940	2940	0
406	20240326	120000	12630220	2940	2940	2940	2940	0
407	20240326	115900	12630220	2940	2940	2940	2940	0
408	20240326	115800	12630220	2940	2940	2940	2940	0
409	20240326	115700	12630220	2940	2940	2940	2940	0
410	20240326	115600	12630220	2940	2940	2940	2940	0
411	20240326	115500	12630220	2940	2940	2940	2940	0
412	20240326	115400	12630220	2940	2940	2940	2940	0
413	20240326	115300	12630220	2940	2940	2940	2940	0
414	20240326	115200	12630220	2940	2940	2940	2940	0
415	20240326	115100	12630220	2940	2940	2940	2940	0
416	20240326	115000	12630220	2940	2940	2940	2940	0
417	20240326	114900	12630220	2940	2940	2940	2940	0
418	20240326	114800	12630220	2940	2940	2940	2940	0
419	20240326	114700	12630220	2940	2940	2940	2940	0
420	20240326	114600	12630220	2940	2940	2940	2940	0
421	20240326	114500	12630220	2940	2940	2940	2940	0
422	20240326	114400	12630220	2940	2940	2940	2940	0
423	20240326	114300	12630220	2940	2940	2940	2940	0
424	20240326	114200	12630220	2940	2940	2940	2940	0
425	20240326	114100	12630220	2940	2940	2940	2940	0
426	20240326	114000	12630220	2940	2940	2940	2940	0
427	20240326	113900	12630220	2940	2940	2940	2940	0
428	20240326	113800	12630220	2940	2940	2940	2940	0
429	20240326	113700	12630220	2940	2940	2940	2940	0
430	20240326	113600	12630220	2940	2940	2940	2940	0
431	20240326	113500	12630220	2940	2940	2940	2940	0
432	20240326	113400	12630220	2940	2940	2940	2940	0
433	20240326	113300	12630220	2940	2940	2940	2940	0
434	20240326	113200	12630220	2940	2940	2940	2940	0
435	20240326	113100	12630220	2940	2940	2940	2940	0
436	20240326	113000	12630220	2940	2940	2940	2940	0
437	20240326	112900	12630220	2940	2940	2940	2940	0
438	20240326	112800	12630220	2940	2940	2940	2940	0
439	20240326	112700	12630220	2940	2940	2940	2940	0
440	20240326	112600	12630220	2940	2940	2940	2940	0
441	20240326	112500	12630220	2940	2940	2940	2940	0
442	20240326	112400	12630220	2940	2940	2940	2940	0
443	20240326	112300	12630220	2940	2940	2940	2940	0
444	20240326	112200	12630220	2940	2940	2940	2940	0
445	20240326	112100	12630220	2940	2940	2940	2940	0
446	20240326	112000	12630220	2940	2940	2940	2940	0
447	20240326	111900	12630220	2940	2940	2940	2940	0
448	20240326	111800	12630220	2940	2940	2940	2940	0
449	20240326	111700	12630220	2940	2940	2940	2940	0
450	20240326	111600	12630220	2940	2940	2940	2940	0
451	20240326	111500	12630220	2940	2940	2940	2940	0
452	20240326	111400	12630220	2940	2940	2940	2940	0
453	20240326	111300	12630220	2940	2940	2940	2940	1
454	20240326	111200	12627280	2940	2945	2945	2940	330
455	20240326	111100	11656510	2945	2955	2955	2945	296
456	20240326	111000	10783940	2955	2955	2955	2955	0
457	20240326	110900	10783940	2955	2955	2955	2955	0
458	20240326	110800	10783940	2955	2955	2955	2955	2
459	20240326	110700	10778030	2955	2955	2955	2955	9
460	20240326	110600	10751435	2955	2955	2955	2955	15
461	20240326	110500	10707110	2955	2955	2955	2955	7
462	20240326	110400	10686425	2955	2955	2955	2955	0
463	20240326	110300	10686425	2955	2955	2955	2955	1
464	20240326	110200	10683470	2955	2955	2955	2955	0
465	20240326	110100	10683470	2955	2955	2955	2955	1
466	20240326	110000	10680515	2960	2960	2960	2960	0
467	20240326	105900	10680515	2960	2960	2960	2960	0
468	20240326	105800	10680515	2960	2970	2970	2960	701
469	20240326	105700	8602485	2980	2980	2980	2980	14
470	20240326	105600	8560765	2980	2980	2980	2980	100
471	20240326	105500	8262765	2980	2980	2980	2980	0
472	20240326	105400	8262765	2980	2980	2980	2980	0
473	20240326	105300	8262765	2980	2980	2980	2980	0
474	20240326	105200	8262765	2980	2980	2980	2980	0
475	20240326	105100	8262765	2980	2980	2980	2980	0
476	20240326	105000	8262765	2980	2980	2980	2980	0
477	20240326	104900	8262765	2980	2980	2980	2980	0
478	20240326	104800	8262765	2980	2980	2980	2980	0
479	20240326	104700	8262765	2980	2980	2980	2980	0
480	20240326	104600	8262765	2980	2980	2980	2980	0
481	20240326	104500	8262765	2980	2980	2980	2980	0
482	20240326	104400	8262765	2980	2980	2980	2980	0
483	20240326	104300	8262765	2980	2980	2980	2980	0
484	20240326	104200	8262765	2980	2980	2980	2980	0
485	20240326	104100	8262765	2980	2980	2980	2980	0
486	20240326	104000	8262765	2980	2980	2980	2980	0
487	20240326	103900	8262765	2980	2980	2980	2980	0
488	20240326	103800	8262765	2980	2980	2980	2980	0
489	20240326	103700	8262765	2980	2980	2980	2980	0
490	20240326	103600	8262765	2980	2980	2980	2980	0
491	20240326	103500	8262765	2980	2980	2980	2980	0
492	20240326	103400	8262765	2980	2980	2980	2980	0
493	20240326	103300	8262765	2980	2980	2980	2980	0
494	20240326	103200	8262765	2980	2980	2980	2980	0
495	20240326	103100	8262765	2980	2980	2980	2980	0
496	20240326	103000	8262765	2980	2980	2980	2980	0
497	20240326	102900	8262765	2980	2980	2980	2980	0
498	20240326	102800	8262765	2980	2980	2980	2980	0
499	20240326	102700	8262765	2980	2980	2980	2980	0
500	20240326	102600	8262765	2980	2980	2980	2980	0
501	20240326	102500	8262765	2980	2980	2980	2980	0
502	20240326	102400	8262765	2980	2980	2980	2980	0
503	20240326	102300	8262765	2980	2980	2980	2980	0
504	20240326	102200	8262765	2980	2980	2980	2980	0
505	20240326	102100	8262765	2980	2980	2980	2980	0
506	20240326	102000	8262765	2980	2980	2980	2980	0
507	20240326	101900	8262765	2980	2980	2980	2980	0
508	20240326	101800	8262765	2980	2980	2980	2980	0
509	20240326	101700	8262765	2980	2980	2980	2980	0
510	20240326	101600	8262765	2980	2980	2980	2980	0
511	20240326	101500	8262765	2980	2980	2980	2980	0
512	20240326	101400	8262765	2980	2980	2980	2980	0
513	20240326	101300	8262765	2980	2980	2980	2980	0
514	20240326	101200	8262765	2980	2980	2980	2980	0
515	20240326	101100	8262765	2980	2980	2980	2980	0
516	20240326	101000	8262765	2980	2980	2980	2980	0
517	20240326	100900	8262765	2980	2980	2980	2980	0
518	20240326	100800	8262765	2980	2980	2980	2980	0
519	20240326	100700	8262765	2980	2980	2980	2980	0
520	20240326	100600	8262765	2980	2980	2980	2980	0
521	20240326	100500	8262765	2980	2980	2980	2980	0
522	20240326	100400	8262765	2980	2980	2980	2980	0
523	20240326	100300	8262765	2980	2980	2980	2980	0
524	20240326	100200	8262765	2980	2980	2980	2980	0
525	20240326	100100	8262765	2980	2980	2980	2980	0
526	20240326	100000	8262765	2980	2980	2980	2980	0
527	20240326	095900	8262765	2980	2980	2980	2980	0
528	20240326	095800	8262765	2980	2980	2980	2980	0
529	20240326	095700	8262765	2980	2980	2980	2980	135
530	20240326	095600	7860465	2980	2980	2980	2980	0
531	20240326	095500	7860465	2980	2995	2995	2980	1006
532	20240326	095400	4855100	2995	2995	2995	2995	0
533	20240326	095300	4855100	2995	2995	2995	2995	0
534	20240326	095200	4855100	2995	2995	2995	2995	101
535	20240326	095100	4552605	3015	3015	3015	3015	0
536	20240326	095000	4552605	3015	3015	3015	3015	0
537	20240326	094900	4552605	3015	3015	3015	3015	0
538	20240326	094800	4552605	3015	3015	3015	3015	0
539	20240326	094700	4552605	3015	3005	3015	3005	16
540	20240326	094600	4504395	3000	2995	3000	2995	478
541	20240326	094500	3071380	2990	2985	2990	2985	551
542	20240326	094400	1423995	2985	2985	2985	2985	0
543	20240326	094300	1423995	2985	2985	2985	2985	0
544	20240326	094200	1423995	2985	2985	2985	2985	0
545	20240326	094100	1423995	2985	2985	2985	2985	0
546	20240326	094000	1423995	2985	2985	2985	2985	0
547	20240326	093900	1423995	2985	2985	2985	2985	3
548	20240326	093800	1415040	2990	2990	2990	2990	0
549	20240326	093700	1415040	2990	2990	2990	2990	0
550	20240326	093600	1415040	2990	2990	2990	2990	0
551	20240326	093500	1415040	2990	2990	2990	2990	0
552	20240326	093400	1415040	2990	2990	2990	2990	0
553	20240326	093300	1415040	2990	2990	2990	2990	0
554	20240326	093200	1415040	2990	2990	2990	2990	0
555	20240326	093100	1415040	2990	2990	2990	2990	0
556	20240326	093000	1415040	2990	2990	2990	2990	0
557	20240326	092900	1415040	2990	2990	2990	2990	0
558	20240326	092800	1415040	2990	2990	2990	2990	0
559	20240326	092700	1415040	2990	2990	2990	2990	0
560	20240326	092600	1415040	2990	2990	2990	2990	44
561	20240326	092500	1283480	2970	2970	2970	2970	31
562	20240326	092400	1191410	2965	2965	2965	2965	0
563	20240326	092300	1191410	2965	2965	2965	2965	0
564	20240326	092200	1191410	2965	2965	2965	2965	0
565	20240326	092100	1191410	2965	2965	2965	2965	0
566	20240326	092000	1191410	2965	2965	2965	2965	0
567	20240326	091900	1191410	2965	2975	2975	2965	400
568	20240326	091800	2990	2990	2990	2990	2990	0
569	20240326	091700	2990	2990	2990	2990	2990	0
570	20240326	091600	2990	2990	2990	2990	2990	0
571	20240326	091500	2990	2990	2990	2990	2990	0
572	20240326	091400	2990	2990	2990	2990	2990	0
573	20240326	091300	2990	2990	2990	2990	2990	0
574	20240326	091200	2990	2990	2990	2990	2990	0
575	20240326	091100	2990	2990	2990	2990	2990	0
576	20240326	091000	2990	2990	2990	2990	2990	0
577	20240326	090900	2990	2990	2990	2990	2990	1
578	20240326	090800	0	2995	2995	2995	2995	0
579	20240326	090700	0	2995	2995	2995	2995	0
580	20240326	090600	0	2995	2995	2995	2995	0
581	20240326	090500	0	2995	2995	2995	2995	0
582	20240326	090400	0	2995	2995	2995	2995	0
583	20240326	090300	0	2995	2995	2995	2995	0
584	20240326	090200	0	2995	2995	2995	2995	0
585	20240326	090100	0	2995	2995	2995	2995	0
586	20240326	090000	0	2995	2995	2995	2995	0