KissMeData/006570/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184500	15572715	2940	2940	2940	2940	6
3	20240315	184400	15572715	2940	2940	2940	2940	0
4	20240315	184300	15572715	2940	2940	2940	2940	0
5	20240315	184200	15572715	2940	2940	2940	2940	0
6	20240315	184100	15572715	2940	2940	2940	2940	0
7	20240315	184000	15572715	2940	2940	2940	2940	0
8	20240315	183900	15572715	2940	2940	2940	2940	0
9	20240315	183800	15572715	2940	2940	2940	2940	0
10	20240315	183700	15572715	2940	2940	2940	2940	0
11	20240315	183600	15572715	2940	2940	2940	2940	0
12	20240315	183500	15572715	2940	2940	2940	2940	0
13	20240315	183400	15572715	2940	2940	2940	2940	0
14	20240315	183300	15572715	2940	2940	2940	2940	0
15	20240315	183200	15572715	2940	2940	2940	2940	0
16	20240315	183100	15572715	2940	2940	2940	2940	0
17	20240315	183000	15572715	2940	2940	2940	2940	0
18	20240315	182900	15572715	2940	2940	2940	2940	0
19	20240315	182800	15572715	2940	2940	2940	2940	0
20	20240315	182700	15572715	2940	2940	2940	2940	0
21	20240315	182600	15572715	2940	2940	2940	2940	0
22	20240315	182500	15572715	2940	2940	2940	2940	0
23	20240315	182400	15572715	2940	2940	2940	2940	0
24	20240315	182300	15572715	2940	2940	2940	2940	0
25	20240315	182200	15572715	2940	2940	2940	2940	0
26	20240315	182100	15572715	2940	2940	2940	2940	0
27	20240315	182000	15572715	2940	2940	2940	2940	0
28	20240315	181900	15572715	2940	2940	2940	2940	0
29	20240315	181800	15572715	2940	2940	2940	2940	0
30	20240315	181700	15572715	2940	2940	2940	2940	0
31	20240315	181600	15572715	2940	2940	2940	2940	0
32	20240315	181500	15572715	2940	2940	2940	2940	6
33	20240315	181400	15572715	2940	2940	2940	2940	0
34	20240315	181300	15572715	2940	2940	2940	2940	0
35	20240315	181200	15572715	2940	2940	2940	2940	0
36	20240315	181100	15572715	2940	2940	2940	2940	0
37	20240315	181000	15572715	2940	2940	2940	2940	0
38	20240315	180900	15572715	2940	2940	2940	2940	0
39	20240315	180800	15572715	2940	2940	2940	2940	0
40	20240315	180700	15572715	2940	2940	2940	2940	0
41	20240315	180600	15572715	2940	2940	2940	2940	0
42	20240315	180500	15572715	2940	2940	2940	2940	0
43	20240315	180400	15572715	2940	2940	2940	2940	0
44	20240315	180300	15572715	2940	2940	2940	2940	0
45	20240315	180200	15572715	2940	2940	2940	2940	0
46	20240315	180100	15572715	2940	2940	2940	2940	0
47	20240315	180000	15572715	2940	2940	2940	2940	0
48	20240315	175900	15572715	2940	2940	2940	2940	0
49	20240315	175800	15572715	2940	2940	2940	2940	0
50	20240315	175700	15572715	2940	2940	2940	2940	0
51	20240315	175600	15572715	2940	2940	2940	2940	0
52	20240315	175500	15572715	2940	2940	2940	2940	0
53	20240315	175400	15572715	2940	2940	2940	2940	0
54	20240315	175300	15572715	2940	2940	2940	2940	0
55	20240315	175200	15572715	2940	2940	2940	2940	0
56	20240315	175100	15572715	2940	2940	2940	2940	0
57	20240315	175000	15572715	2940	2940	2940	2940	0
58	20240315	174900	15572715	2940	2940	2940	2940	0
59	20240315	174800	15572715	2940	2940	2940	2940	0
60	20240315	174700	15572715	2940	2940	2940	2940	0
61	20240315	174600	15572715	2940	2940	2940	2940	0
62	20240315	174500	15572715	2940	2940	2940	2940	6
63	20240315	174400	15572715	2940	2940	2940	2940	0
64	20240315	174300	15572715	2940	2940	2940	2940	0
65	20240315	174200	15572715	2940	2940	2940	2940	0
66	20240315	174100	15572715	2940	2940	2940	2940	0
67	20240315	174000	15572715	2940	2940	2940	2940	0
68	20240315	173900	15572715	2940	2940	2940	2940	0
69	20240315	173800	15572715	2940	2940	2940	2940	0
70	20240315	173700	15572715	2940	2940	2940	2940	0
71	20240315	173600	15572715	2940	2940	2940	2940	0
72	20240315	173500	15572715	2940	2940	2940	2940	0
73	20240315	173400	15572715	2940	2940	2940	2940	0
74	20240315	173300	15572715	2940	2940	2940	2940	0
75	20240315	173200	15572715	2940	2940	2940	2940	0
76	20240315	173100	15572715	2940	2940	2940	2940	0
77	20240315	173000	15572715	2940	2940	2940	2940	0
78	20240315	172900	15572715	2940	2940	2940	2940	0
79	20240315	172800	15572715	2940	2940	2940	2940	0
80	20240315	172700	15572715	2940	2940	2940	2940	0
81	20240315	172600	15572715	2940	2940	2940	2940	0
82	20240315	172500	15572715	2940	2940	2940	2940	0
83	20240315	172400	15572715	2940	2940	2940	2940	0
84	20240315	172300	15572715	2940	2940	2940	2940	0
85	20240315	172200	15572715	2940	2940	2940	2940	0
86	20240315	172100	15572715	2940	2940	2940	2940	0
87	20240315	172000	15572715	2940	2940	2940	2940	0
88	20240315	171900	15572715	2940	2940	2940	2940	0
89	20240315	171800	15572715	2940	2940	2940	2940	0
90	20240315	171700	15572715	2940	2940	2940	2940	0
91	20240315	171600	15572715	2940	2940	2940	2940	0
92	20240315	171500	15572715	2940	2940	2940	2940	6
93	20240315	171400	15572715	2940	2940	2940	2940	0
94	20240315	171300	15572715	2940	2940	2940	2940	0
95	20240315	171200	15572715	2940	2940	2940	2940	0
96	20240315	171100	15572715	2940	2940	2940	2940	0
97	20240315	171000	15572715	2940	2940	2940	2940	0
98	20240315	170900	15572715	2940	2940	2940	2940	0
99	20240315	170800	15572715	2940	2940	2940	2940	0
100	20240315	170700	15572715	2940	2940	2940	2940	0
101	20240315	170600	15572715	2940	2940	2940	2940	0
102	20240315	170500	15572715	2940	2940	2940	2940	0
103	20240315	170400	15572715	2940	2940	2940	2940	0
104	20240315	170300	15572715	2940	2940	2940	2940	0
105	20240315	170200	15572715	2940	2940	2940	2940	0
106	20240315	170100	15572715	2940	2940	2940	2940	0
107	20240315	170000	15572715	2940	2940	2940	2940	0
108	20240315	165900	15572715	2940	2940	2940	2940	0
109	20240315	165800	15572715	2940	2940	2940	2940	0
110	20240315	165700	15572715	2940	2940	2940	2940	0
111	20240315	165600	15572715	2940	2940	2940	2940	0
112	20240315	165500	15572715	2940	2940	2940	2940	0
113	20240315	165400	15572715	2940	2940	2940	2940	0
114	20240315	165300	15572715	2940	2940	2940	2940	0
115	20240315	165200	15572715	2940	2940	2940	2940	0
116	20240315	165100	15572715	2940	2940	2940	2940	0
117	20240315	165000	15572715	2940	2940	2940	2940	0
118	20240315	164900	15572715	2940	2940	2940	2940	0
119	20240315	164800	15572715	2940	2940	2940	2940	0
120	20240315	164700	15572715	2940	2940	2940	2940	0
121	20240315	164600	15572715	2940	2940	2940	2940	0
122	20240315	164500	15572715	2940	2940	2940	2940	6
123	20240315	164400	15572715	2940	2940	2940	2940	0
124	20240315	164300	15572715	2940	2940	2940	2940	0
125	20240315	164200	15572715	2940	2940	2940	2940	0
126	20240315	164100	15572715	2940	2940	2940	2940	0
127	20240315	164000	15572715	2940	2940	2940	2940	0
128	20240315	163900	15572715	2940	2940	2940	2940	0
129	20240315	163800	15572715	2940	2940	2940	2940	0
130	20240315	163700	15572715	2940	2940	2940	2940	0
131	20240315	163600	15572715	2940	2940	2940	2940	0
132	20240315	163500	15572715	2940	2940	2940	2940	0
133	20240315	163400	15572715	2940	2940	2940	2940	0
134	20240315	163300	15572715	2940	2940	2940	2940	0
135	20240315	163200	15572715	2940	2940	2940	2940	0
136	20240315	163100	15572715	2940	2940	2940	2940	0
137	20240315	163000	15572715	2940	2940	2940	2940	0
138	20240315	162900	15572715	2940	2940	2940	2940	0
139	20240315	162800	15572715	2940	2940	2940	2940	0
140	20240315	162700	15572715	2940	2940	2940	2940	0
141	20240315	162600	15572715	2940	2940	2940	2940	0
142	20240315	162500	15572715	2940	2940	2940	2940	0
143	20240315	162400	15572715	2940	2940	2940	2940	0
144	20240315	162300	15572715	2940	2940	2940	2940	0
145	20240315	162200	15572715	2940	2940	2940	2940	0
146	20240315	162100	15572715	2940	2940	2940	2940	0
147	20240315	162000	15572715	2940	2940	2940	2940	0
148	20240315	161900	15572715	2940	2940	2940	2940	0
149	20240315	161800	15572715	2940	2940	2940	2940	0
150	20240315	161700	15572715	2940	2940	2940	2940	0
151	20240315	161600	15572715	2940	2940	2940	2940	0
152	20240315	161500	15572715	2940	2940	2940	2940	6
153	20240315	161400	15572715	2940	2940	2940	2940	0
154	20240315	161300	15572715	2940	2940	2940	2940	0
155	20240315	161200	15572715	2940	2940	2940	2940	0
156	20240315	161100	15572715	2940	2940	2940	2940	0
157	20240315	161000	15572715	2940	2940	2940	2940	0
158	20240315	160900	15572715	2940	2940	2940	2940	0
159	20240315	160800	15572715	2940	2940	2940	2940	0
160	20240315	160700	15572715	2940	2940	2940	2940	0
161	20240315	160600	15572715	2940	2940	2940	2940	0
162	20240315	160500	15572715	2940	2940	2940	2940	0
163	20240315	160400	15572715	2940	2940	2940	2940	0
164	20240315	160300	15572715	2940	2940	2940	2940	0
165	20240315	160200	15572715	2940	2940	2940	2940	0
166	20240315	160100	15572715	2940	2940	2940	2940	0
167	20240315	160000	15572715	2940	2940	2940	2940	0
168	20240315	155900	15572715	2940	2940	2940	2940	0
169	20240315	155800	15572715	2940	2940	2940	2940	0
170	20240315	155700	15572715	2940	2940	2940	2940	0
171	20240315	155600	15572715	2940	2940	2940	2940	0
172	20240315	155500	15572715	2940	2940	2940	2940	0
173	20240315	155400	15572715	2940	2940	2940	2940	0
174	20240315	155300	15572715	2940	2940	2940	2940	0
175	20240315	155200	15572715	2940	2940	2940	2940	0
176	20240315	155100	15572715	2940	2940	2940	2940	0
177	20240315	155000	15572715	2940	2940	2940	2940	0
178	20240315	154900	15572715	2940	2940	2940	2940	0
179	20240315	154800	15572715	2940	2940	2940	2940	0
180	20240315	154700	15572715	2940	2940	2940	2940	0
181	20240315	154600	15572715	2940	2940	2940	2940	0
182	20240315	154500	15572715	2940	2940	2940	2940	6
183	20240315	154400	15572715	2940	2940	2940	2940	0
184	20240315	154300	15572715	2940	2940	2940	2940	0
185	20240315	154200	15572715	2940	2940	2940	2940	0
186	20240315	154100	15572715	2940	2940	2940	2940	0
187	20240315	154000	15572715	2940	2940	2940	2940	0
188	20240315	153900	15572715	2940	2940	2940	2940	0
189	20240315	153800	15572715	2940	2940	2940	2940	0
190	20240315	153700	15572715	2940	2940	2940	2940	0
191	20240315	153600	15572715	2940	2940	2940	2940	0
192	20240315	153500	15572715	2940	2940	2940	2940	0
193	20240315	153400	15572715	2940	2940	2940	2940	0
194	20240315	153300	15572715	2940	2940	2940	2940	0
195	20240315	153200	15572715	2940	2940	2940	2940	0
196	20240315	153100	15572715	2940	2940	2940	2940	0
197	20240315	153000	15572715	2940	2940	2940	2940	6
198	20240315	152900	15555075	2955	2955	2955	2955	0
199	20240315	152800	15555075	2955	2955	2955	2955	0
200	20240315	152700	15555075	2955	2955	2955	2955	0
201	20240315	152600	15555075	2955	2955	2955	2955	0
202	20240315	152500	15555075	2955	2955	2955	2955	0
203	20240315	152400	15555075	2955	2955	2955	2955	0
204	20240315	152300	15555075	2955	2955	2955	2955	0
205	20240315	152200	15555075	2955	2955	2955	2955	0
206	20240315	152100	15555075	2955	2955	2955	2955	0
207	20240315	152000	15555075	2955	2955	2955	2955	0
208	20240315	151900	15555075	2955	2940	2955	2935	61
209	20240315	151800	15375445	2945	2930	2945	2930	20
210	20240315	151700	15316650	2930	2930	2930	2930	0
211	20240315	151600	15316650	2930	2930	2930	2930	0
212	20240315	151500	15316650	2930	2930	2930	2930	0
213	20240315	151400	15316650	2930	2930	2930	2930	5
214	20240315	151300	15302000	2930	2930	2930	2930	0
215	20240315	151200	15302000	2930	2930	2930	2930	0
216	20240315	151100	15302000	2930	2930	2930	2930	0
217	20240315	151000	15302000	2930	2930	2930	2930	0
218	20240315	150900	15302000	2930	2930	2930	2930	0
219	20240315	150800	15302000	2930	2930	2930	2930	0
220	20240315	150700	15302000	2930	2930	2930	2930	0
221	20240315	150600	15302000	2930	2930	2930	2930	0
222	20240315	150500	15302000	2930	2930	2930	2930	0
223	20240315	150400	15302000	2930	2930	2930	2930	1
224	20240315	150300	15299070	2955	2955	2955	2955	0
225	20240315	150200	15299070	2955	2895	2955	2890	364
226	20240315	150100	14239375	2910	2880	2910	2880	90
227	20240315	150000	13977885	2905	2880	2905	2880	2000
228	20240315	145900	8169035	2875	2875	2875	2875	0
229	20240315	145800	8169035	2875	2875	2875	2875	0
230	20240315	145700	8169035	2875	2875	2875	2875	0
231	20240315	145600	8169035	2875	2875	2875	2875	0
232	20240315	145500	8169035	2875	2875	2875	2875	0
233	20240315	145400	8169035	2875	2875	2875	2875	0
234	20240315	145300	8169035	2875	2875	2875	2875	0
235	20240315	145200	8169035	2875	2875	2875	2875	0
236	20240315	145100	8169035	2875	2875	2875	2875	0
237	20240315	145000	8169035	2875	2875	2875	2875	0
238	20240315	144900	8169035	2875	2875	2875	2875	0
239	20240315	144800	8169035	2875	2875	2875	2875	0
240	20240315	144700	8169035	2875	2875	2875	2875	0
241	20240315	144600	8169035	2875	2875	2875	2875	0
242	20240315	144500	8169035	2875	2875	2875	2875	0
243	20240315	144400	8169035	2875	2875	2875	2875	0
244	20240315	144300	8169035	2875	2875	2875	2875	0
245	20240315	144200	8169035	2875	2875	2875	2875	0
246	20240315	144100	8169035	2875	2875	2875	2875	0
247	20240315	144000	8169035	2875	2875	2875	2875	0
248	20240315	143900	8169035	2875	2875	2875	2875	0
249	20240315	143800	8169035	2875	2875	2875	2875	0
250	20240315	143700	8169035	2875	2875	2875	2875	0
251	20240315	143600	8169035	2875	2875	2875	2875	0
252	20240315	143500	8169035	2875	2875	2875	2875	0
253	20240315	143400	8169035	2875	2875	2875	2875	0
254	20240315	143300	8169035	2875	2875	2875	2875	0
255	20240315	143200	8169035	2875	2875	2875	2875	0
256	20240315	143100	8169035	2875	2875	2875	2875	0
257	20240315	143000	8169035	2875	2875	2875	2875	0
258	20240315	142900	8169035	2875	2875	2875	2875	0
259	20240315	142800	8169035	2875	2875	2875	2875	0
260	20240315	142700	8169035	2875	2875	2875	2875	0
261	20240315	142600	8169035	2875	2875	2875	2875	0
262	20240315	142500	8169035	2875	2875	2875	2875	0
263	20240315	142400	8169035	2875	2875	2875	2875	0
264	20240315	142300	8169035	2875	2875	2875	2875	0
265	20240315	142200	8169035	2875	2875	2875	2875	0
266	20240315	142100	8169035	2875	2875	2875	2875	0
267	20240315	142000	8169035	2875	2875	2875	2875	0
268	20240315	141900	8169035	2875	2875	2875	2875	0
269	20240315	141800	8169035	2875	2875	2875	2875	0
270	20240315	141700	8169035	2875	2875	2875	2875	0
271	20240315	141600	8169035	2875	2875	2875	2875	0
272	20240315	141500	8169035	2875	2875	2875	2875	0
273	20240315	141400	8169035	2875	2875	2875	2875	0
274	20240315	141300	8169035	2875	2875	2875	2875	0
275	20240315	141200	8169035	2875	2875	2875	2875	0
276	20240315	141100	8169035	2875	2875	2875	2875	0
277	20240315	141000	8169035	2875	2875	2875	2875	0
278	20240315	140900	8169035	2875	2875	2875	2875	0
279	20240315	140800	8169035	2875	2875	2875	2875	0
280	20240315	140700	8169035	2875	2875	2875	2875	0
281	20240315	140600	8169035	2875	2875	2875	2875	0
282	20240315	140500	8169035	2875	2875	2875	2875	0
283	20240315	140400	8169035	2875	2875	2875	2875	0
284	20240315	140300	8169035	2875	2875	2875	2875	0
285	20240315	140200	8169035	2875	2875	2875	2875	0
286	20240315	140100	8169035	2875	2875	2875	2875	0
287	20240315	140000	8169035	2875	2875	2875	2875	0
288	20240315	135900	8169035	2875	2875	2875	2875	0
289	20240315	135800	8169035	2875	2875	2875	2875	0
290	20240315	135700	8169035	2875	2875	2875	2875	0
291	20240315	135600	8169035	2875	2875	2875	2875	0
292	20240315	135500	8169035	2875	2875	2875	2875	0
293	20240315	135400	8169035	2875	2875	2875	2875	0
294	20240315	135300	8169035	2875	2875	2875	2875	0
295	20240315	135200	8169035	2875	2875	2875	2875	0
296	20240315	135100	8169035	2875	2875	2875	2875	0
297	20240315	135000	8169035	2875	2875	2875	2875	0
298	20240315	134900	8169035	2875	2875	2875	2875	0
299	20240315	134800	8169035	2875	2875	2875	2875	0
300	20240315	134700	8169035	2875	2875	2875	2875	0
301	20240315	134600	8169035	2875	2875	2875	2875	0
302	20240315	134500	8169035	2875	2875	2875	2875	0
303	20240315	134400	8169035	2875	2875	2875	2875	0
304	20240315	134300	8169035	2875	2875	2875	2875	0
305	20240315	134200	8169035	2875	2875	2875	2875	0
306	20240315	134100	8169035	2875	2875	2875	2875	0
307	20240315	134000	8169035	2875	2875	2875	2875	0
308	20240315	133900	8169035	2875	2875	2875	2875	0
309	20240315	133800	8169035	2875	2875	2875	2875	7
310	20240315	133700	8148910	2870	2870	2870	2870	0
311	20240315	133600	8148910	2870	2870	2870	2870	0
312	20240315	133500	8148910	2870	2870	2870	2870	0
313	20240315	133400	8148910	2870	2870	2870	2870	0
314	20240315	133300	8148910	2870	2870	2870	2870	0
315	20240315	133200	8148910	2870	2870	2870	2870	0
316	20240315	133100	8148910	2870	2870	2870	2870	0
317	20240315	133000	8148910	2870	2870	2870	2870	0
318	20240315	132900	8148910	2870	2870	2870	2870	0
319	20240315	132800	8148910	2870	2870	2870	2870	0
320	20240315	132700	8148910	2870	2870	2870	2870	0
321	20240315	132600	8148910	2870	2870	2870	2870	0
322	20240315	132500	8148910	2870	2870	2870	2870	0
323	20240315	132400	8148910	2870	2870	2870	2870	0
324	20240315	132300	8148910	2870	2870	2870	2870	0
325	20240315	132200	8148910	2870	2870	2870	2870	0
326	20240315	132100	8148910	2870	2870	2870	2870	0
327	20240315	132000	8148910	2870	2870	2870	2870	0
328	20240315	131900	8148910	2870	2870	2870	2870	0
329	20240315	131800	8148910	2870	2870	2870	2870	0
330	20240315	131700	8148910	2870	2870	2870	2870	2
331	20240315	131600	8143170	2870	2870	2870	2870	0
332	20240315	131500	8143170	2870	2870	2870	2870	0
333	20240315	131400	8143170	2870	2870	2870	2870	0
334	20240315	131300	8143170	2870	2870	2870	2870	0
335	20240315	131200	8143170	2870	2870	2870	2870	0
336	20240315	131100	8143170	2870	2870	2870	2870	0
337	20240315	131000	8143170	2870	2870	2870	2870	0
338	20240315	130900	8143170	2870	2870	2870	2870	0
339	20240315	130800	8143170	2870	2870	2870	2870	0
340	20240315	130700	8143170	2870	2870	2870	2870	0
341	20240315	130600	8143170	2870	2870	2870	2870	0
342	20240315	130500	8143170	2870	2870	2870	2870	0
343	20240315	130400	8143170	2870	2870	2870	2870	0
344	20240315	130300	8143170	2870	2870	2870	2870	0
345	20240315	130200	8143170	2870	2870	2870	2870	0
346	20240315	130100	8143170	2870	2870	2870	2870	0
347	20240315	130000	8143170	2870	2870	2870	2870	0
348	20240315	125900	8143170	2870	2870	2870	2870	0
349	20240315	125800	8143170	2870	2870	2870	2870	0
350	20240315	125700	8143170	2870	2870	2870	2870	0
351	20240315	125600	8143170	2870	2870	2870	2870	0
352	20240315	125500	8143170	2870	2870	2870	2870	0
353	20240315	125400	8143170	2870	2870	2870	2870	5
354	20240315	125300	8128820	2875	2875	2875	2875	1
355	20240315	125200	8125945	2870	2870	2870	2870	0
356	20240315	125100	8125945	2870	2870	2870	2870	0
357	20240315	125000	8125945	2870	2870	2870	2870	0
358	20240315	124900	8125945	2870	2870	2870	2870	0
359	20240315	124800	8125945	2870	2870	2870	2870	1
360	20240315	124700	8123075	2875	2870	2875	2870	34
361	20240315	124600	8025490	2890	2890	2890	2890	0
362	20240315	124500	8025490	2890	2890	2890	2890	0
363	20240315	124400	8025490	2890	2890	2890	2890	0
364	20240315	124300	8025490	2890	2890	2890	2890	0
365	20240315	124200	8025490	2890	2890	2890	2890	0
366	20240315	124100	8025490	2890	2890	2890	2890	0
367	20240315	124000	8025490	2890	2890	2890	2890	0
368	20240315	123900	8025490	2890	2870	2890	2870	172
369	20240315	123800	7531750	2890	2890	2890	2890	0
370	20240315	123700	7531750	2890	2890	2890	2890	0
371	20240315	123600	7531750	2890	2890	2890	2890	0
372	20240315	123500	7531750	2890	2890	2890	2890	0
373	20240315	123400	7531750	2890	2890	2890	2890	0
374	20240315	123300	7531750	2890	2890	2890	2890	0
375	20240315	123200	7531750	2890	2890	2890	2890	0
376	20240315	123100	7531750	2890	2890	2890	2890	0
377	20240315	123000	7531750	2890	2890	2890	2890	0
378	20240315	122900	7531750	2890	2890	2890	2890	0
379	20240315	122800	7531750	2890	2890	2890	2890	0
380	20240315	122700	7531750	2890	2890	2890	2890	0
381	20240315	122600	7531750	2890	2890	2890	2890	0
382	20240315	122500	7531750	2890	2890	2890	2890	0
383	20240315	122400	7531750	2890	2890	2890	2890	0
384	20240315	122300	7531750	2890	2890	2890	2890	0
385	20240315	122200	7531750	2890	2890	2890	2890	0
386	20240315	122100	7531750	2890	2890	2890	2890	0
387	20240315	122000	7531750	2890	2890	2890	2890	0
388	20240315	121900	7531750	2890	2890	2890	2890	0
389	20240315	121800	7531750	2890	2890	2890	2890	0
390	20240315	121700	7531750	2890	2890	2890	2890	0
391	20240315	121600	7531750	2890	2890	2890	2890	0
392	20240315	121500	7531750	2890	2890	2890	2890	0
393	20240315	121400	7531750	2890	2890	2890	2890	0
394	20240315	121300	7531750	2890	2890	2890	2890	0
395	20240315	121200	7531750	2890	2890	2890	2890	0
396	20240315	121100	7531750	2890	2890	2890	2890	0
397	20240315	121000	7531750	2890	2890	2890	2890	0
398	20240315	120900	7531750	2890	2890	2890	2890	0
399	20240315	120800	7531750	2890	2890	2890	2890	0
400	20240315	120700	7531750	2890	2890	2890	2890	0
401	20240315	120600	7531750	2890	2890	2890	2890	0
402	20240315	120500	7531750	2890	2890	2890	2890	0
403	20240315	120400	7531750	2890	2890	2890	2890	0
404	20240315	120300	7531750	2890	2890	2890	2890	0
405	20240315	120200	7531750	2890	2890	2890	2890	0
406	20240315	120100	7531750	2890	2890	2890	2890	0
407	20240315	120000	7531750	2890	2890	2890	2890	0
408	20240315	115900	7531750	2890	2890	2890	2890	0
409	20240315	115800	7531750	2890	2890	2890	2890	0
410	20240315	115700	7531750	2890	2890	2890	2890	0
411	20240315	115600	7531750	2890	2890	2890	2890	0
412	20240315	115500	7531750	2890	2890	2890	2890	0
413	20240315	115400	7531750	2890	2890	2890	2890	0
414	20240315	115300	7531750	2890	2890	2890	2890	0
415	20240315	115200	7531750	2890	2890	2890	2890	0
416	20240315	115100	7531750	2890	2890	2890	2890	0
417	20240315	115000	7531750	2890	2890	2890	2890	0
418	20240315	114900	7531750	2890	2890	2890	2890	0
419	20240315	114800	7531750	2890	2890	2890	2890	0
420	20240315	114700	7531750	2890	2890	2890	2890	0
421	20240315	114600	7531750	2890	2890	2890	2890	0
422	20240315	114500	7531750	2890	2890	2890	2890	0
423	20240315	114400	7531750	2890	2890	2890	2890	0
424	20240315	114300	7531750	2890	2890	2890	2890	0
425	20240315	114200	7531750	2890	2890	2890	2890	0
426	20240315	114100	7531750	2890	2890	2890	2890	0
427	20240315	114000	7531750	2890	2890	2890	2890	0
428	20240315	113900	7531750	2890	2890	2890	2890	0
429	20240315	113800	7531750	2890	2890	2890	2890	0
430	20240315	113700	7531750	2890	2890	2890	2890	0
431	20240315	113600	7531750	2890	2890	2890	2890	0
432	20240315	113500	7531750	2890	2890	2890	2890	0
433	20240315	113400	7531750	2890	2890	2890	2890	0
434	20240315	113300	7531750	2890	2890	2890	2890	0
435	20240315	113200	7531750	2890	2890	2890	2890	0
436	20240315	113100	7531750	2890	2890	2890	2890	0
437	20240315	113000	7531750	2890	2890	2890	2890	0
438	20240315	112900	7531750	2890	2890	2890	2890	0
439	20240315	112800	7531750	2890	2890	2890	2890	0
440	20240315	112700	7531750	2890	2890	2890	2890	0
441	20240315	112600	7531750	2890	2890	2890	2890	0
442	20240315	112500	7531750	2890	2890	2890	2890	0
443	20240315	112400	7531750	2890	2890	2890	2890	0
444	20240315	112300	7531750	2890	2890	2890	2890	0
445	20240315	112200	7531750	2890	2890	2890	2890	0
446	20240315	112100	7531750	2890	2890	2890	2890	0
447	20240315	112000	7531750	2890	2890	2890	2890	0
448	20240315	111900	7531750	2890	2890	2890	2890	0
449	20240315	111800	7531750	2890	2890	2890	2890	0
450	20240315	111700	7531750	2890	2890	2890	2890	0
451	20240315	111600	7531750	2890	2890	2890	2890	0
452	20240315	111500	7531750	2890	2890	2890	2890	0
453	20240315	111400	7531750	2890	2890	2890	2890	0
454	20240315	111300	7531750	2890	2890	2890	2890	0
455	20240315	111200	7531750	2890	2890	2890	2890	0
456	20240315	111100	7531750	2890	2890	2890	2890	0
457	20240315	111000	7531750	2890	2890	2890	2890	0
458	20240315	110900	7531750	2890	2890	2890	2890	0
459	20240315	110800	7531750	2890	2890	2890	2890	0
460	20240315	110700	7531750	2890	2890	2890	2890	0
461	20240315	110600	7531750	2890	2890	2890	2890	0
462	20240315	110500	7531750	2890	2890	2890	2890	0
463	20240315	110400	7531750	2890	2890	2890	2890	0
464	20240315	110300	7531750	2890	2890	2890	2890	0
465	20240315	110200	7531750	2890	2890	2890	2890	0
466	20240315	110100	7531750	2890	2890	2890	2890	0
467	20240315	110000	7531750	2890	2890	2890	2890	0
468	20240315	105900	7531750	2890	2890	2890	2890	0
469	20240315	105800	7531750	2890	2890	2890	2890	0
470	20240315	105700	7531750	2890	2890	2890	2890	0
471	20240315	105600	7531750	2890	2890	2890	2890	0
472	20240315	105500	7531750	2890	2890	2890	2890	0
473	20240315	105400	7531750	2890	2890	2890	2890	0
474	20240315	105300	7531750	2890	2890	2890	2890	0
475	20240315	105200	7531750	2890	2890	2890	2890	0
476	20240315	105100	7531750	2890	2890	2890	2890	0
477	20240315	105000	7531750	2890	2890	2890	2890	0
478	20240315	104900	7531750	2890	2890	2890	2890	0
479	20240315	104800	7531750	2890	2890	2890	2890	0
480	20240315	104700	7531750	2890	2890	2890	2890	0
481	20240315	104600	7531750	2890	2890	2890	2890	0
482	20240315	104500	7531750	2890	2890	2890	2890	0
483	20240315	104400	7531750	2890	2890	2890	2890	0
484	20240315	104300	7531750	2890	2890	2890	2890	0
485	20240315	104200	7531750	2890	2890	2890	2890	0
486	20240315	104100	7531750	2890	2890	2890	2890	49
487	20240315	104000	7390140	2875	2865	2900	2865	188
488	20240315	103900	6845720	2890	2890	2890	2890	0
489	20240315	103800	6845720	2890	2865	2890	2865	105
490	20240315	103700	6542810	2855	2870	2870	2855	1000
491	20240315	103600	3683450	2885	2885	2885	2885	0
492	20240315	103500	3683450	2885	2885	2885	2885	0
493	20240315	103400	3683450	2885	2885	2885	2885	0
494	20240315	103300	3683450	2885	2885	2885	2885	0
495	20240315	103200	3683450	2885	2885	2885	2885	0
496	20240315	103100	3683450	2885	2885	2885	2885	0
497	20240315	103000	3683450	2885	2885	2885	2885	0
498	20240315	102900	3683450	2885	2885	2885	2885	0
499	20240315	102800	3683450	2885	2885	2885	2885	0
500	20240315	102700	3683450	2885	2885	2885	2885	0
501	20240315	102600	3683450	2885	2885	2885	2885	0
502	20240315	102500	3683450	2885	2885	2885	2885	0
503	20240315	102400	3683450	2885	2885	2885	2885	0
504	20240315	102300	3683450	2885	2885	2885	2885	0
505	20240315	102200	3683450	2885	2885	2885	2885	0
506	20240315	102100	3683450	2885	2885	2885	2885	0
507	20240315	102000	3683450	2885	2885	2885	2885	0
508	20240315	101900	3683450	2885	2885	2885	2885	0
509	20240315	101800	3683450	2885	2885	2885	2885	0
510	20240315	101700	3683450	2885	2885	2885	2885	0
511	20240315	101600	3683450	2885	2885	2885	2885	0
512	20240315	101500	3683450	2885	2885	2885	2885	0
513	20240315	101400	3683450	2885	2885	2885	2885	0
514	20240315	101300	3683450	2885	2885	2885	2885	0
515	20240315	101200	3683450	2885	2885	2885	2885	0
516	20240315	101100	3683450	2885	2885	2885	2885	0
517	20240315	101000	3683450	2885	2885	2885	2885	0
518	20240315	100900	3683450	2885	2885	2885	2885	0
519	20240315	100800	3683450	2885	2885	2885	2885	0
520	20240315	100700	3683450	2885	2885	2885	2885	0
521	20240315	100600	3683450	2885	2885	2885	2885	0
522	20240315	100500	3683450	2885	2885	2885	2885	0
523	20240315	100400	3683450	2885	2885	2885	2885	0
524	20240315	100300	3683450	2885	2885	2885	2885	0
525	20240315	100200	3683450	2885	2885	2885	2885	0
526	20240315	100100	3683450	2885	2885	2885	2885	0
527	20240315	100000	3683450	2885	2885	2885	2885	0
528	20240315	095900	3683450	2885	2885	2885	2885	0
529	20240315	095800	3683450	2885	2880	2885	2880	50
530	20240315	095700	3539205	2885	2880	2885	2880	10
531	20240315	095600	3510365	2870	2865	2870	2865	389
532	20240315	095500	2393940	2870	2870	2870	2870	0
533	20240315	095400	2393940	2870	2870	2870	2870	0
534	20240315	095300	2393940	2870	2870	2870	2870	0
535	20240315	095200	2393940	2870	2870	2870	2870	0
536	20240315	095100	2393940	2870	2870	2870	2870	0
537	20240315	095000	2393940	2870	2870	2870	2870	0
538	20240315	094900	2393940	2870	2870	2870	2870	50
539	20240315	094800	2250440	2865	2865	2865	2865	0
540	20240315	094700	2250440	2865	2865	2865	2865	0
541	20240315	094600	2250440	2865	2865	2865	2865	0
542	20240315	094500	2250440	2865	2865	2865	2865	0
543	20240315	094400	2250440	2865	2865	2865	2865	0
544	20240315	094300	2250440	2865	2865	2865	2865	3
545	20240315	094200	2241845	2860	2860	2860	2860	0
546	20240315	094100	2241845	2860	2860	2860	2860	0
547	20240315	094000	2241845	2860	2860	2860	2860	1
548	20240315	093900	2238985	2860	2860	2860	2860	1
549	20240315	093800	2236125	2860	2865	2865	2860	40
550	20240315	093700	2121550	2865	2865	2865	2865	0
551	20240315	093600	2121550	2865	2865	2865	2865	0
552	20240315	093500	2121550	2865	2865	2865	2865	0
553	20240315	093400	2121550	2865	2865	2865	2865	0
554	20240315	093300	2121550	2865	2865	2865	2865	0
555	20240315	093200	2121550	2865	2865	2865	2865	3
556	20240315	093100	2112955	2865	2865	2865	2865	3
557	20240315	093000	2104360	2870	2870	2870	2870	100
558	20240315	092900	1817360	2865	2865	2865	2865	0
559	20240315	092800	1817360	2865	2865	2865	2865	2
560	20240315	092700	1811630	2865	2865	2865	2865	2
561	20240315	092600	1805900	2865	2870	2870	2865	72
562	20240315	092500	1599270	2865	2865	2865	2865	0
563	20240315	092400	1599270	2865	2865	2865	2865	0
564	20240315	092300	1599270	2865	2865	2865	2865	3
565	20240315	092200	1590675	2865	2865	2865	2865	3
566	20240315	092100	1582080	2870	2870	2870	2870	92
567	20240315	092000	1318040	2870	2870	2870	2870	0
568	20240315	091900	1318040	2870	2870	2870	2870	3
569	20240315	091800	1309430	2870	2870	2870	2870	0
570	20240315	091700	1309430	2870	2870	2900	2870	102
571	20240315	091600	1016660	2870	2870	2870	2870	1
572	20240315	091500	1013790	2910	2910	2910	2910	0
573	20240315	091400	1013790	2910	2910	2910	2910	0
574	20240315	091300	1013790	2910	2910	2910	2910	0
575	20240315	091200	1013790	2910	2910	2910	2910	0
576	20240315	091100	1013790	2910	2910	2910	2910	0
577	20240315	091000	1013790	2910	2910	2910	2910	0
578	20240315	090900	1013790	2910	2910	2910	2910	0
579	20240315	090800	1013790	2910	2910	2910	2910	0
580	20240315	090700	1013790	2910	2910	2910	2910	0
581	20240315	090600	1013790	2910	2910	2910	2910	0
582	20240315	090500	1013790	2910	2910	2910	2910	0
583	20240315	090400	1013790	2910	2910	2910	2910	0
584	20240315	090300	1013790	2910	2910	2910	2910	0
585	20240315	090200	1013790	2910	2910	2910	2910	0
586	20240315	090100	1013790	2910	2890	2910	2890	349
587	20240315	090000	0	2885	2885	2885	2885	0