KissMeData/006570/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184400	3030680	2990	2990	2990	2990	26
3	20240327	184300	3030680	2990	2990	2990	2990	0
4	20240327	184200	3030680	2990	2990	2990	2990	0
5	20240327	184100	3030680	2990	2990	2990	2990	0
6	20240327	184000	3030680	2990	2990	2990	2990	0
7	20240327	183900	3030680	2990	2990	2990	2990	0
8	20240327	183800	3030680	2990	2990	2990	2990	0
9	20240327	183700	3030680	2990	2990	2990	2990	0
10	20240327	183600	3030680	2990	2990	2990	2990	0
11	20240327	183500	3030680	2990	2990	2990	2990	0
12	20240327	183400	3030680	2990	2990	2990	2990	0
13	20240327	183300	3030680	2990	2990	2990	2990	0
14	20240327	183200	3030680	2990	2990	2990	2990	0
15	20240327	183100	3030680	2990	2990	2990	2990	0
16	20240327	183000	3030680	2990	2990	2990	2990	0
17	20240327	182900	3030680	2990	2990	2990	2990	0
18	20240327	182800	3030680	2990	2990	2990	2990	0
19	20240327	182700	3030680	2990	2990	2990	2990	0
20	20240327	182600	3030680	2990	2990	2990	2990	0
21	20240327	182500	3030680	2990	2990	2990	2990	0
22	20240327	182400	3030680	2990	2990	2990	2990	0
23	20240327	182300	3030680	2990	2990	2990	2990	0
24	20240327	182200	3030680	2990	2990	2990	2990	0
25	20240327	182100	3030680	2990	2990	2990	2990	0
26	20240327	182000	3030680	2990	2990	2990	2990	0
27	20240327	181900	3030680	2990	2990	2990	2990	0
28	20240327	181800	3030680	2990	2990	2990	2990	0
29	20240327	181700	3030680	2990	2990	2990	2990	0
30	20240327	181600	3030680	2990	2990	2990	2990	0
31	20240327	181500	3030680	2990	2990	2990	2990	0
32	20240327	181400	3030680	2990	2990	2990	2990	26
33	20240327	181300	3030680	2990	2990	2990	2990	0
34	20240327	181200	3030680	2990	2990	2990	2990	0
35	20240327	181100	3030680	2990	2990	2990	2990	0
36	20240327	181000	3030680	2990	2990	2990	2990	0
37	20240327	180900	3030680	2990	2990	2990	2990	0
38	20240327	180800	3030680	2990	2990	2990	2990	0
39	20240327	180700	3030680	2990	2990	2990	2990	0
40	20240327	180600	3030680	2990	2990	2990	2990	0
41	20240327	180500	3030680	2990	2990	2990	2990	0
42	20240327	180400	3030680	2990	2990	2990	2990	0
43	20240327	180300	3030680	2990	2990	2990	2990	0
44	20240327	180200	3030680	2990	2990	2990	2990	0
45	20240327	180100	3030680	2990	2990	2990	2990	0
46	20240327	180000	3030680	2990	2990	2990	2990	0
47	20240327	175900	3030680	2990	2990	2990	2990	0
48	20240327	175800	3030680	2990	2990	2990	2990	0
49	20240327	175700	3030680	2990	2990	2990	2990	0
50	20240327	175600	3030680	2990	2990	2990	2990	0
51	20240327	175500	3030680	2990	2990	2990	2990	0
52	20240327	175400	3030680	2990	2990	2990	2990	0
53	20240327	175300	3030680	2990	2990	2990	2990	0
54	20240327	175200	3030680	2990	2990	2990	2990	0
55	20240327	175100	3030680	2990	2990	2990	2990	0
56	20240327	175000	3030680	2990	2990	2990	2990	0
57	20240327	174900	3030680	2990	2990	2990	2990	0
58	20240327	174800	3030680	2990	2990	2990	2990	0
59	20240327	174700	3030680	2990	2990	2990	2990	0
60	20240327	174600	3030680	2990	2990	2990	2990	0
61	20240327	174500	3030680	2990	2990	2990	2990	0
62	20240327	174400	3030680	2990	2990	2990	2990	26
63	20240327	174300	3030680	2990	2990	2990	2990	0
64	20240327	174200	3030680	2990	2990	2990	2990	0
65	20240327	174100	3030680	2990	2990	2990	2990	0
66	20240327	174000	3030680	2990	2990	2990	2990	0
67	20240327	173900	3030680	2990	2990	2990	2990	0
68	20240327	173800	3030680	2990	2990	2990	2990	0
69	20240327	173700	3030680	2990	2990	2990	2990	0
70	20240327	173600	3030680	2990	2990	2990	2990	0
71	20240327	173500	3030680	2990	2990	2990	2990	0
72	20240327	173400	3030680	2990	2990	2990	2990	0
73	20240327	173300	3030680	2990	2990	2990	2990	0
74	20240327	173200	3030680	2990	2990	2990	2990	0
75	20240327	173100	3030680	2990	2990	2990	2990	0
76	20240327	173000	3030680	2990	2990	2990	2990	0
77	20240327	172900	3030680	2990	2990	2990	2990	0
78	20240327	172800	3030680	2990	2990	2990	2990	0
79	20240327	172700	3030680	2990	2990	2990	2990	0
80	20240327	172600	3030680	2990	2990	2990	2990	0
81	20240327	172500	3030680	2990	2990	2990	2990	0
82	20240327	172400	3030680	2990	2990	2990	2990	0
83	20240327	172300	3030680	2990	2990	2990	2990	0
84	20240327	172200	3030680	2990	2990	2990	2990	0
85	20240327	172100	3030680	2990	2990	2990	2990	0
86	20240327	172000	3030680	2990	2990	2990	2990	0
87	20240327	171900	3030680	2990	2990	2990	2990	0
88	20240327	171800	3030680	2990	2990	2990	2990	0
89	20240327	171700	3030680	2990	2990	2990	2990	0
90	20240327	171600	3030680	2990	2990	2990	2990	0
91	20240327	171500	3030680	2990	2990	2990	2990	0
92	20240327	171400	3030680	2990	2990	2990	2990	26
93	20240327	171300	3030680	2990	2990	2990	2990	0
94	20240327	171200	3030680	2990	2990	2990	2990	0
95	20240327	171100	3030680	2990	2990	2990	2990	0
96	20240327	171000	3030680	2990	2990	2990	2990	0
97	20240327	170900	3030680	2990	2990	2990	2990	0
98	20240327	170800	3030680	2990	2990	2990	2990	0
99	20240327	170700	3030680	2990	2990	2990	2990	0
100	20240327	170600	3030680	2990	2990	2990	2990	0
101	20240327	170500	3030680	2990	2990	2990	2990	0
102	20240327	170400	3030680	2990	2990	2990	2990	0
103	20240327	170300	3030680	2990	2990	2990	2990	0
104	20240327	170200	3030680	2990	2990	2990	2990	0
105	20240327	170100	3030680	2990	2990	2990	2990	0
106	20240327	170000	3030680	2990	2990	2990	2990	0
107	20240327	165900	3030680	2990	2990	2990	2990	0
108	20240327	165800	3030680	2990	2990	2990	2990	0
109	20240327	165700	3030680	2990	2990	2990	2990	0
110	20240327	165600	3030680	2990	2990	2990	2990	0
111	20240327	165500	3030680	2990	2990	2990	2990	0
112	20240327	165400	3030680	2990	2990	2990	2990	0
113	20240327	165300	3030680	2990	2990	2990	2990	0
114	20240327	165200	3030680	2990	2990	2990	2990	0
115	20240327	165100	3030680	2990	2990	2990	2990	0
116	20240327	165000	3030680	2990	2990	2990	2990	0
117	20240327	164900	3030680	2990	2990	2990	2990	0
118	20240327	164800	3030680	2990	2990	2990	2990	0
119	20240327	164700	3030680	2990	2990	2990	2990	0
120	20240327	164600	3030680	2990	2990	2990	2990	0
121	20240327	164500	3030680	2990	2990	2990	2990	0
122	20240327	164400	3030680	2990	2990	2990	2990	26
123	20240327	164300	3030680	2990	2990	2990	2990	0
124	20240327	164200	3030680	2990	2990	2990	2990	0
125	20240327	164100	3030680	2990	2990	2990	2990	0
126	20240327	164000	3030680	2990	2990	2990	2990	0
127	20240327	163900	3030680	2990	2990	2990	2990	0
128	20240327	163800	3030680	2990	2990	2990	2990	0
129	20240327	163700	3030680	2990	2990	2990	2990	0
130	20240327	163600	3030680	2990	2990	2990	2990	0
131	20240327	163500	3030680	2990	2990	2990	2990	0
132	20240327	163400	3030680	2990	2990	2990	2990	0
133	20240327	163300	3030680	2990	2990	2990	2990	0
134	20240327	163200	3030680	2990	2990	2990	2990	0
135	20240327	163100	3030680	2990	2990	2990	2990	0
136	20240327	163000	3030680	2990	2990	2990	2990	0
137	20240327	162900	3030680	2990	2990	2990	2990	0
138	20240327	162800	3030680	2990	2990	2990	2990	0
139	20240327	162700	3030680	2990	2990	2990	2990	0
140	20240327	162600	3030680	2990	2990	2990	2990	0
141	20240327	162500	3030680	2990	2990	2990	2990	0
142	20240327	162400	3030680	2990	2990	2990	2990	0
143	20240327	162300	3030680	2990	2990	2990	2990	0
144	20240327	162200	3030680	2990	2990	2990	2990	0
145	20240327	162100	3030680	2990	2990	2990	2990	0
146	20240327	162000	3030680	2990	2990	2990	2990	0
147	20240327	161900	3030680	2990	2990	2990	2990	0
148	20240327	161800	3030680	2990	2990	2990	2990	0
149	20240327	161700	3030680	2990	2990	2990	2990	0
150	20240327	161600	3030680	2990	2990	2990	2990	0
151	20240327	161500	3030680	2990	2990	2990	2990	0
152	20240327	161400	3030680	2990	2990	2990	2990	26
153	20240327	161300	3030680	2990	2990	2990	2990	0
154	20240327	161200	3030680	2990	2990	2990	2990	0
155	20240327	161100	3030680	2990	2990	2990	2990	0
156	20240327	161000	3030680	2990	2990	2990	2990	0
157	20240327	160900	3030680	2990	2990	2990	2990	0
158	20240327	160800	3030680	2990	2990	2990	2990	0
159	20240327	160700	3030680	2990	2990	2990	2990	0
160	20240327	160600	3030680	2990	2990	2990	2990	0
161	20240327	160500	3030680	2990	2990	2990	2990	0
162	20240327	160400	3030680	2990	2990	2990	2990	0
163	20240327	160300	3030680	2990	2990	2990	2990	0
164	20240327	160200	3030680	2990	2990	2990	2990	0
165	20240327	160100	3030680	2990	2990	2990	2990	0
166	20240327	160000	3030680	2990	2990	2990	2990	0
167	20240327	155900	3030680	2990	2990	2990	2990	0
168	20240327	155800	3030680	2990	2990	2990	2990	0
169	20240327	155700	3030680	2990	2990	2990	2990	0
170	20240327	155600	3030680	2990	2990	2990	2990	0
171	20240327	155500	3030680	2990	2990	2990	2990	0
172	20240327	155400	3030680	2990	2990	2990	2990	0
173	20240327	155300	3030680	2990	2990	2990	2990	0
174	20240327	155200	3030680	2990	2990	2990	2990	0
175	20240327	155100	3030680	2990	2990	2990	2990	0
176	20240327	155000	3030680	2990	2990	2990	2990	0
177	20240327	154900	3030680	2990	2990	2990	2990	0
178	20240327	154800	3030680	2990	2990	2990	2990	0
179	20240327	154700	3030680	2990	2990	2990	2990	0
180	20240327	154600	3030680	2990	2990	2990	2990	0
181	20240327	154500	3030680	2990	2990	2990	2990	0
182	20240327	154400	3030680	2990	2990	2990	2990	26
183	20240327	154300	3030680	2990	2990	2990	2990	0
184	20240327	154200	3030680	2990	2990	2990	2990	0
185	20240327	154100	3030680	2990	2990	2990	2990	0
186	20240327	154000	3030680	2990	2990	2990	2990	0
187	20240327	153900	3030680	2990	2990	2990	2990	0
188	20240327	153800	3030680	2990	2990	2990	2990	0
189	20240327	153700	3030680	2990	2990	2990	2990	0
190	20240327	153600	3030680	2990	2990	2990	2990	0
191	20240327	153500	3030680	2990	2990	2990	2990	0
192	20240327	153400	3030680	2990	2990	2990	2990	0
193	20240327	153300	3030680	2990	2990	2990	2990	0
194	20240327	153200	3030680	2990	2990	2990	2990	0
195	20240327	153100	3030680	2990	2990	2990	2990	0
196	20240327	153000	3030680	2990	2990	2990	2990	26
197	20240327	152900	2952940	2970	2970	2970	2970	0
198	20240327	152800	2952940	2970	2970	2970	2970	0
199	20240327	152700	2952940	2970	2970	2970	2970	0
200	20240327	152600	2952940	2970	2970	2970	2970	0
201	20240327	152500	2952940	2970	2970	2970	2970	0
202	20240327	152400	2952940	2970	2970	2970	2970	0
203	20240327	152300	2952940	2970	2970	2970	2970	0
204	20240327	152200	2952940	2970	2970	2970	2970	0
205	20240327	152100	2952940	2970	2970	2970	2970	0
206	20240327	152000	2952940	2970	2970	2970	2970	0
207	20240327	151900	2952940	2970	2970	2970	2970	0
208	20240327	151800	2952940	2970	2970	2970	2970	0
209	20240327	151700	2952940	2970	2970	2970	2970	0
210	20240327	151600	2952940	2970	2970	2970	2970	0
211	20240327	151500	2952940	2970	2970	2970	2970	0
212	20240327	151400	2952940	2970	2970	2970	2970	0
213	20240327	151300	2952940	2970	2970	2970	2970	0
214	20240327	151200	2952940	2970	2970	2970	2970	0
215	20240327	151100	2952940	2970	2970	2970	2970	0
216	20240327	151000	2952940	2970	2970	2970	2970	0
217	20240327	150900	2952940	2970	2970	2970	2970	0
218	20240327	150800	2952940	2970	2970	2970	2970	0
219	20240327	150700	2952940	2970	2970	2970	2970	0
220	20240327	150600	2952940	2970	2970	2970	2970	0
221	20240327	150500	2952940	2970	2970	2970	2970	0
222	20240327	150400	2952940	2970	2970	2970	2970	0
223	20240327	150300	2952940	2970	2970	2970	2970	0
224	20240327	150200	2952940	2970	2970	2970	2970	0
225	20240327	150100	2952940	2970	2970	2970	2970	0
226	20240327	150000	2952940	2970	2970	2970	2970	0
227	20240327	145900	2952940	2970	2970	2970	2970	0
228	20240327	145800	2952940	2970	2970	2970	2970	0
229	20240327	145700	2952940	2970	2970	2970	2970	0
230	20240327	145600	2952940	2970	2970	2970	2970	0
231	20240327	145500	2952940	2970	2970	2970	2970	0
232	20240327	145400	2952940	2970	2970	2970	2970	0
233	20240327	145300	2952940	2970	2970	2970	2970	0
234	20240327	145200	2952940	2970	2970	2970	2970	0
235	20240327	145100	2952940	2970	2970	2970	2970	0
236	20240327	145000	2952940	2970	2970	2970	2970	0
237	20240327	144900	2952940	2970	2970	2970	2970	0
238	20240327	144800	2952940	2970	2970	2970	2970	0
239	20240327	144700	2952940	2970	2970	2970	2970	0
240	20240327	144600	2952940	2970	2970	2970	2970	0
241	20240327	144500	2952940	2970	2970	2970	2970	0
242	20240327	144400	2952940	2970	2970	2970	2970	0
243	20240327	144300	2952940	2970	2970	2970	2970	0
244	20240327	144200	2952940	2970	2970	2970	2970	0
245	20240327	144100	2952940	2970	2970	2970	2970	0
246	20240327	144000	2952940	2970	2970	2970	2970	0
247	20240327	143900	2952940	2970	2970	2970	2970	0
248	20240327	143800	2952940	2970	2970	2970	2970	0
249	20240327	143700	2952940	2970	2970	2970	2970	0
250	20240327	143600	2952940	2970	2970	2970	2970	0
251	20240327	143500	2952940	2970	2970	2970	2970	0
252	20240327	143400	2952940	2970	2970	2970	2970	0
253	20240327	143300	2952940	2970	2970	2970	2970	0
254	20240327	143200	2952940	2970	2970	2970	2970	0
255	20240327	143100	2952940	2970	2970	2970	2970	0
256	20240327	143000	2952940	2970	2970	2970	2970	0
257	20240327	142900	2952940	2970	2970	2970	2970	0
258	20240327	142800	2952940	2970	2970	2970	2970	0
259	20240327	142700	2952940	2970	2970	2970	2970	0
260	20240327	142600	2952940	2970	2970	2970	2970	0
261	20240327	142500	2952940	2970	2970	2970	2970	0
262	20240327	142400	2952940	2970	2970	2970	2970	0
263	20240327	142300	2952940	2970	2970	2970	2970	0
264	20240327	142200	2952940	2970	2970	2970	2970	0
265	20240327	142100	2952940	2970	2970	2970	2970	0
266	20240327	142000	2952940	2970	2970	2970	2970	0
267	20240327	141900	2952940	2970	2970	2970	2970	0
268	20240327	141800	2952940	2970	2970	2970	2970	0
269	20240327	141700	2952940	2970	2970	2970	2970	0
270	20240327	141600	2952940	2970	2970	2970	2970	0
271	20240327	141500	2952940	2970	2970	2970	2970	0
272	20240327	141400	2952940	2970	2970	2970	2970	0
273	20240327	141300	2952940	2970	2970	2970	2970	0
274	20240327	141200	2952940	2970	2970	2970	2970	0
275	20240327	141100	2952940	2970	2970	2970	2970	0
276	20240327	141000	2952940	2970	2970	2970	2970	0
277	20240327	140900	2952940	2970	2970	2970	2970	0
278	20240327	140800	2952940	2970	2970	2970	2970	0
279	20240327	140700	2952940	2970	2970	2970	2970	0
280	20240327	140600	2952940	2970	2970	2970	2970	0
281	20240327	140500	2952940	2970	2970	2970	2970	0
282	20240327	140400	2952940	2970	2970	2970	2970	0
283	20240327	140300	2952940	2970	2970	2970	2970	0
284	20240327	140200	2952940	2970	2970	2970	2970	0
285	20240327	140100	2952940	2970	2970	2970	2970	0
286	20240327	140000	2952940	2970	2970	2970	2970	0
287	20240327	135900	2952940	2970	2970	2970	2970	0
288	20240327	135800	2952940	2970	2970	2970	2970	0
289	20240327	135700	2952940	2970	2970	2970	2970	0
290	20240327	135600	2952940	2970	2970	2970	2970	0
291	20240327	135500	2952940	2970	2970	2970	2970	0
292	20240327	135400	2952940	2970	2970	2970	2970	0
293	20240327	135300	2952940	2970	2970	2970	2970	0
294	20240327	135200	2952940	2970	2970	2970	2970	0
295	20240327	135100	2952940	2970	2970	2970	2970	0
296	20240327	135000	2952940	2970	2970	2970	2970	0
297	20240327	134900	2952940	2970	2970	2970	2970	0
298	20240327	134800	2952940	2970	2970	2970	2970	0
299	20240327	134700	2952940	2970	2970	2970	2970	0
300	20240327	134600	2952940	2970	2970	2970	2970	0
301	20240327	134500	2952940	2970	2970	2970	2970	0
302	20240327	134400	2952940	2970	2970	2970	2970	0
303	20240327	134300	2952940	2970	2970	2970	2970	0
304	20240327	134200	2952940	2970	2970	2970	2970	1
305	20240327	134100	2949970	2990	2990	2990	2990	0
306	20240327	134000	2949970	2990	2990	2990	2990	0
307	20240327	133900	2949970	2990	2990	2990	2990	0
308	20240327	133800	2949970	2990	2990	2990	2990	0
309	20240327	133700	2949970	2990	2990	2990	2990	0
310	20240327	133600	2949970	2990	2990	2990	2990	0
311	20240327	133500	2949970	2990	2990	2990	2990	0
312	20240327	133400	2949970	2990	2990	2990	2990	0
313	20240327	133300	2949970	2990	2990	2990	2990	0
314	20240327	133200	2949970	2990	2990	2990	2990	0
315	20240327	133100	2949970	2990	2990	2990	2990	0
316	20240327	133000	2949970	2990	2990	2990	2990	0
317	20240327	132900	2949970	2990	2990	2990	2990	0
318	20240327	132800	2949970	2990	2990	2990	2990	0
319	20240327	132700	2949970	2990	2990	2990	2990	0
320	20240327	132600	2949970	2990	2990	2990	2990	0
321	20240327	132500	2949970	2990	2990	2990	2990	0
322	20240327	132400	2949970	2990	2990	2990	2990	0
323	20240327	132300	2949970	2990	2990	2990	2990	0
324	20240327	132200	2949970	2990	2990	2990	2990	0
325	20240327	132100	2949970	2990	2990	2990	2990	0
326	20240327	132000	2949970	2990	2990	2990	2990	0
327	20240327	131900	2949970	2990	2990	2990	2990	0
328	20240327	131800	2949970	2990	2990	2990	2990	0
329	20240327	131700	2949970	2990	2990	2990	2990	0
330	20240327	131600	2949970	2990	2990	2990	2990	0
331	20240327	131500	2949970	2990	2990	2990	2990	0
332	20240327	131400	2949970	2990	2990	2990	2990	0
333	20240327	131300	2949970	2990	2990	2990	2990	0
334	20240327	131200	2949970	2990	2990	2990	2990	0
335	20240327	131100	2949970	2990	2990	2990	2990	0
336	20240327	131000	2949970	2990	2990	2990	2990	0
337	20240327	130900	2949970	2990	2990	2990	2990	0
338	20240327	130800	2949970	2990	2990	2990	2990	0
339	20240327	130700	2949970	2990	2990	2990	2990	0
340	20240327	130600	2949970	2990	2990	2990	2990	0
341	20240327	130500	2949970	2990	2990	2990	2990	0
342	20240327	130400	2949970	2990	2990	2990	2990	0
343	20240327	130300	2949970	2990	2990	2990	2990	0
344	20240327	130200	2949970	2990	2990	2990	2990	0
345	20240327	130100	2949970	2990	2990	2990	2990	0
346	20240327	130000	2949970	2990	2990	2990	2990	0
347	20240327	125900	2949970	2990	2990	2990	2990	0
348	20240327	125800	2949970	2990	2990	2990	2990	0
349	20240327	125700	2949970	2990	2990	2990	2990	0
350	20240327	125600	2949970	2990	2990	2990	2990	0
351	20240327	125500	2949970	2990	2990	2990	2990	0
352	20240327	125400	2949970	2990	2990	2990	2990	0
353	20240327	125300	2949970	2990	2990	2990	2990	0
354	20240327	125200	2949970	2990	2990	2990	2990	0
355	20240327	125100	2949970	2990	2990	2990	2990	0
356	20240327	125000	2949970	2990	2990	2990	2990	0
357	20240327	124900	2949970	2990	2990	2990	2990	0
358	20240327	124800	2949970	2990	2990	2990	2990	0
359	20240327	124700	2949970	2990	2990	2990	2990	0
360	20240327	124600	2949970	2990	2990	2990	2990	0
361	20240327	124500	2949970	2990	2990	2990	2990	0
362	20240327	124400	2949970	2990	2990	2990	2990	0
363	20240327	124300	2949970	2990	2990	2990	2990	0
364	20240327	124200	2949970	2990	2990	2990	2990	0
365	20240327	124100	2949970	2990	2990	2990	2990	0
366	20240327	124000	2949970	2990	2990	2990	2990	0
367	20240327	123900	2949970	2990	2990	2990	2990	0
368	20240327	123800	2949970	2990	2990	2990	2990	0
369	20240327	123700	2949970	2990	2990	2990	2990	0
370	20240327	123600	2949970	2990	2990	2990	2990	0
371	20240327	123500	2949970	2990	2990	2990	2990	0
372	20240327	123400	2949970	2990	2990	2990	2990	0
373	20240327	123300	2949970	2990	2990	2990	2990	0
374	20240327	123200	2949970	2990	2990	2990	2990	0
375	20240327	123100	2949970	2990	2990	2990	2990	0
376	20240327	123000	2949970	2990	2990	2990	2990	0
377	20240327	122900	2949970	2990	2990	2990	2990	0
378	20240327	122800	2949970	2990	2990	2990	2990	0
379	20240327	122700	2949970	2990	2990	2990	2990	0
380	20240327	122600	2949970	2990	2990	2990	2990	0
381	20240327	122500	2949970	2990	2990	2990	2990	0
382	20240327	122400	2949970	2990	2990	2990	2990	0
383	20240327	122300	2949970	2990	2990	2990	2990	0
384	20240327	122200	2949970	2990	2990	2990	2990	0
385	20240327	122100	2949970	2990	2990	2990	2990	0
386	20240327	122000	2949970	2990	2990	2990	2990	0
387	20240327	121900	2949970	2990	2990	2990	2990	0
388	20240327	121800	2949970	2990	2990	2990	2990	0
389	20240327	121700	2949970	2990	2990	2990	2990	0
390	20240327	121600	2949970	2990	2990	2990	2990	0
391	20240327	121500	2949970	2990	2990	2990	2990	0
392	20240327	121400	2949970	2990	2990	2990	2990	0
393	20240327	121300	2949970	2990	2990	2990	2990	0
394	20240327	121200	2949970	2990	2990	2990	2990	0
395	20240327	121100	2949970	2990	2990	2990	2990	0
396	20240327	121000	2949970	2990	2990	2990	2990	0
397	20240327	120900	2949970	2990	2990	2990	2990	0
398	20240327	120800	2949970	2990	2990	2990	2990	0
399	20240327	120700	2949970	2990	2990	2990	2990	0
400	20240327	120600	2949970	2990	2990	2990	2990	0
401	20240327	120500	2949970	2990	2990	2990	2990	0
402	20240327	120400	2949970	2990	2990	2990	2990	0
403	20240327	120300	2949970	2990	2990	2990	2990	0
404	20240327	120200	2949970	2990	2990	2990	2990	0
405	20240327	120100	2949970	2990	2990	2990	2990	0
406	20240327	120000	2949970	2990	2990	2990	2990	0
407	20240327	115900	2949970	2990	2990	2990	2990	0
408	20240327	115800	2949970	2990	2990	2990	2990	0
409	20240327	115700	2949970	2990	2990	2990	2990	0
410	20240327	115600	2949970	2990	2990	2990	2990	0
411	20240327	115500	2949970	2990	2990	2990	2990	0
412	20240327	115400	2949970	2990	2990	2990	2990	0
413	20240327	115300	2949970	2990	2990	2990	2990	0
414	20240327	115200	2949970	2990	2990	2990	2990	0
415	20240327	115100	2949970	2990	2990	2990	2990	0
416	20240327	115000	2949970	2990	2990	2990	2990	0
417	20240327	114900	2949970	2990	2990	2990	2990	0
418	20240327	114800	2949970	2990	2990	2990	2990	0
419	20240327	114700	2949970	2990	2990	2990	2990	0
420	20240327	114600	2949970	2990	2990	2990	2990	0
421	20240327	114500	2949970	2990	2990	2990	2990	0
422	20240327	114400	2949970	2990	2990	2990	2990	0
423	20240327	114300	2949970	2990	2990	2990	2990	0
424	20240327	114200	2949970	2990	2990	2990	2990	0
425	20240327	114100	2949970	2990	2990	2990	2990	90
426	20240327	114000	2680870	2990	2990	2990	2990	0
427	20240327	113900	2680870	2990	2990	2990	2990	470
428	20240327	113800	1275570	2990	2990	2990	2990	280
429	20240327	113700	438370	2965	2965	2965	2965	0
430	20240327	113600	438370	2965	2965	2965	2965	0
431	20240327	113500	438370	2965	2965	2965	2965	0
432	20240327	113400	438370	2965	2965	2965	2965	0
433	20240327	113300	438370	2965	2965	2965	2965	0
434	20240327	113200	438370	2965	2965	2965	2965	0
435	20240327	113100	438370	2965	2965	2965	2965	0
436	20240327	113000	438370	2965	2965	2965	2965	0
437	20240327	112900	438370	2965	2965	2965	2965	0
438	20240327	112800	438370	2965	2965	2965	2965	0
439	20240327	112700	438370	2965	2965	2965	2965	0
440	20240327	112600	438370	2965	2965	2965	2965	0
441	20240327	112500	438370	2965	2965	2965	2965	0
442	20240327	112400	438370	2965	2965	2965	2965	0
443	20240327	112300	438370	2965	2965	2965	2965	0
444	20240327	112200	438370	2965	2965	2965	2965	0
445	20240327	112100	438370	2965	2965	2965	2965	0
446	20240327	112000	438370	2965	2965	2965	2965	0
447	20240327	111900	438370	2965	2965	2965	2965	0
448	20240327	111800	438370	2965	2965	2965	2965	0
449	20240327	111700	438370	2965	2965	2965	2965	0
450	20240327	111600	438370	2965	2965	2965	2965	0
451	20240327	111500	438370	2965	2965	2965	2965	0
452	20240327	111400	438370	2965	2965	2965	2965	0
453	20240327	111300	438370	2965	2965	2965	2965	0
454	20240327	111200	438370	2965	2965	2965	2965	0
455	20240327	111100	438370	2965	2965	2965	2965	0
456	20240327	111000	438370	2965	2965	2965	2965	0
457	20240327	110900	438370	2965	2965	2965	2965	0
458	20240327	110800	438370	2965	2965	2965	2965	0
459	20240327	110700	438370	2965	2965	2965	2965	0
460	20240327	110600	438370	2965	2965	2965	2965	0
461	20240327	110500	438370	2965	2965	2965	2965	0
462	20240327	110400	438370	2965	2965	2965	2965	0
463	20240327	110300	438370	2965	2965	2965	2965	0
464	20240327	110200	438370	2965	2965	2965	2965	0
465	20240327	110100	438370	2965	2965	2965	2965	0
466	20240327	110000	438370	2965	2965	2965	2965	0
467	20240327	105900	438370	2965	2965	2965	2965	0
468	20240327	105800	438370	2965	2965	2965	2965	0
469	20240327	105700	438370	2965	2965	2965	2965	0
470	20240327	105600	438370	2965	2965	2965	2965	0
471	20240327	105500	438370	2965	2965	2965	2965	0
472	20240327	105400	438370	2965	2965	2965	2965	0
473	20240327	105300	438370	2965	2965	2965	2965	0
474	20240327	105200	438370	2965	2965	2965	2965	0
475	20240327	105100	438370	2965	2965	2965	2965	0
476	20240327	105000	438370	2965	2965	2965	2965	0
477	20240327	104900	438370	2965	2965	2965	2965	0
478	20240327	104800	438370	2965	2965	2965	2965	0
479	20240327	104700	438370	2965	2965	2965	2965	0
480	20240327	104600	438370	2965	2965	2965	2965	0
481	20240327	104500	438370	2965	2965	2965	2965	0
482	20240327	104400	438370	2965	2965	2965	2965	0
483	20240327	104300	438370	2965	2965	2965	2965	0
484	20240327	104200	438370	2965	2965	2965	2965	0
485	20240327	104100	438370	2965	2965	2965	2965	0
486	20240327	104000	438370	2965	2965	2965	2965	0
487	20240327	103900	438370	2965	2965	2965	2965	0
488	20240327	103800	438370	2965	2965	2965	2965	0
489	20240327	103700	438370	2965	2965	2965	2965	0
490	20240327	103600	438370	2965	2965	2965	2965	0
491	20240327	103500	438370	2965	2965	2965	2965	0
492	20240327	103400	438370	2965	2965	2965	2965	0
493	20240327	103300	438370	2965	2965	2965	2965	0
494	20240327	103200	438370	2965	2965	2965	2965	0
495	20240327	103100	438370	2965	2965	2965	2965	0
496	20240327	103000	438370	2965	2965	2965	2965	0
497	20240327	102900	438370	2965	2965	2965	2965	0
498	20240327	102800	438370	2965	2965	2965	2965	0
499	20240327	102700	438370	2965	2965	2965	2965	0
500	20240327	102600	438370	2965	2965	2965	2965	0
501	20240327	102500	438370	2965	2965	2965	2965	0
502	20240327	102400	438370	2965	2965	2965	2965	0
503	20240327	102300	438370	2965	2965	2965	2965	0
504	20240327	102200	438370	2965	2965	2965	2965	0
505	20240327	102100	438370	2965	2965	2965	2965	0
506	20240327	102000	438370	2965	2965	2965	2965	0
507	20240327	101900	438370	2965	2965	2965	2965	0
508	20240327	101800	438370	2965	2965	2965	2965	0
509	20240327	101700	438370	2965	2965	2965	2965	0
510	20240327	101600	438370	2965	2965	2965	2965	0
511	20240327	101500	438370	2965	2965	2965	2965	0
512	20240327	101400	438370	2965	2965	2965	2965	0
513	20240327	101300	438370	2965	2965	2965	2965	0
514	20240327	101200	438370	2965	2965	2965	2965	0
515	20240327	101100	438370	2965	2965	2965	2965	0
516	20240327	101000	438370	2965	2965	2965	2965	0
517	20240327	100900	438370	2965	2965	2965	2965	0
518	20240327	100800	438370	2965	2965	2965	2965	0
519	20240327	100700	438370	2965	2965	2965	2965	0
520	20240327	100600	438370	2965	2965	2965	2965	0
521	20240327	100500	438370	2965	2965	2965	2965	0
522	20240327	100400	438370	2965	2965	2965	2965	0
523	20240327	100300	438370	2965	2965	2965	2965	0
524	20240327	100200	438370	2965	2965	2965	2965	0
525	20240327	100100	438370	2965	2965	2965	2965	0
526	20240327	100000	438370	2965	2965	2965	2965	0
527	20240327	095900	438370	2965	2965	2965	2965	0
528	20240327	095800	438370	2965	2965	2965	2965	0
529	20240327	095700	438370	2965	2965	2965	2965	0
530	20240327	095600	438370	2965	2965	2965	2965	0
531	20240327	095500	438370	2965	2965	2965	2965	0
532	20240327	095400	438370	2965	2965	2965	2965	0
533	20240327	095300	438370	2965	2965	2965	2965	0
534	20240327	095200	438370	2965	2965	2965	2965	0
535	20240327	095100	438370	2965	2965	2965	2965	0
536	20240327	095000	438370	2965	2965	2965	2965	2
537	20240327	094900	432440	2990	2990	2990	2990	0
538	20240327	094800	432440	2990	2990	2990	2990	0
539	20240327	094700	432440	2990	2990	2990	2990	0
540	20240327	094600	432440	2990	2990	2990	2990	0
541	20240327	094500	432440	2990	2990	2990	2990	0
542	20240327	094400	432440	2990	2990	2990	2990	0
543	20240327	094300	432440	2990	2990	2990	2990	0
544	20240327	094200	432440	2990	2990	2990	2990	0
545	20240327	094100	432440	2990	2990	2990	2990	0
546	20240327	094000	432440	2990	2990	2990	2990	0
547	20240327	093900	432440	2990	2990	2990	2990	0
548	20240327	093800	432440	2990	2990	2990	2990	0
549	20240327	093700	432440	2990	2990	2990	2990	0
550	20240327	093600	432440	2990	2975	2990	2975	4
551	20240327	093500	420495	2990	2990	2990	2990	0
552	20240327	093400	420495	2990	2990	2990	2990	0
553	20240327	093300	420495	2990	2990	2990	2990	0
554	20240327	093200	420495	2990	2990	2990	2990	0
555	20240327	093100	420495	2990	2990	2990	2990	0
556	20240327	093000	420495	2990	2990	2990	2990	0
557	20240327	092900	420495	2990	2990	2990	2990	0
558	20240327	092800	420495	2990	2990	2990	2990	0
559	20240327	092700	420495	2990	2990	2990	2990	1
560	20240327	092600	417505	2990	2990	2990	2990	0
561	20240327	092500	417505	2990	2990	2990	2990	0
562	20240327	092400	417505	2990	2990	2990	2990	0
563	20240327	092300	417505	2990	2990	2990	2990	0
564	20240327	092200	417505	2990	2990	2990	2990	0
565	20240327	092100	417505	2990	2990	2990	2990	0
566	20240327	092000	417505	2990	2990	2990	2990	0
567	20240327	091900	417505	2990	2990	2990	2990	0
568	20240327	091800	417505	2990	2990	2990	2990	0
569	20240327	091700	417505	2990	2990	2990	2990	0
570	20240327	091600	417505	2990	2990	2990	2990	0
571	20240327	091500	417505	2990	2990	2990	2990	0
572	20240327	091400	417505	2990	2990	2990	2990	0
573	20240327	091300	417505	2990	2990	2990	2990	0
574	20240327	091200	417505	2990	2990	2990	2990	0
575	20240327	091100	417505	2990	2990	2990	2990	0
576	20240327	091000	417505	2990	2990	2990	2990	0
577	20240327	090900	417505	2990	2990	2990	2990	0
578	20240327	090800	417505	2990	2990	2990	2990	0
579	20240327	090700	417505	2990	2990	2990	2990	0
580	20240327	090600	417505	2990	2990	2990	2990	0
581	20240327	090500	417505	2990	2965	2990	2965	112
582	20240327	090400	83720	2990	2990	2990	2990	0
583	20240327	090300	83720	2990	2990	2990	2990	0
584	20240327	090200	83720	2990	2990	2990	2990	0
585	20240327	090100	83720	2990	2990	2990	2990	0
586	20240327	090000	83720	2990	2990	2990	2990	28