KissMeData/006570/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	184700	10443055	2940	2940	2940	2940	111
3	20240318	184600	10443055	2940	2940	2940	2940	0
4	20240318	184500	10443055	2940	2940	2940	2940	0
5	20240318	184400	10443055	2940	2940	2940	2940	0
6	20240318	184300	10443055	2940	2940	2940	2940	0
7	20240318	184200	10443055	2940	2940	2940	2940	0
8	20240318	184100	10443055	2940	2940	2940	2940	0
9	20240318	184000	10443055	2940	2940	2940	2940	0
10	20240318	183900	10443055	2940	2940	2940	2940	0
11	20240318	183800	10443055	2940	2940	2940	2940	0
12	20240318	183700	10443055	2940	2940	2940	2940	0
13	20240318	183600	10443055	2940	2940	2940	2940	0
14	20240318	183500	10443055	2940	2940	2940	2940	0
15	20240318	183400	10443055	2940	2940	2940	2940	0
16	20240318	183300	10443055	2940	2940	2940	2940	0
17	20240318	183200	10443055	2940	2940	2940	2940	0
18	20240318	183100	10443055	2940	2940	2940	2940	0
19	20240318	183000	10443055	2940	2940	2940	2940	0
20	20240318	182900	10443055	2940	2940	2940	2940	0
21	20240318	182800	10443055	2940	2940	2940	2940	0
22	20240318	182700	10443055	2940	2940	2940	2940	0
23	20240318	182600	10443055	2940	2940	2940	2940	0
24	20240318	182500	10443055	2940	2940	2940	2940	0
25	20240318	182400	10443055	2940	2940	2940	2940	0
26	20240318	182300	10443055	2940	2940	2940	2940	0
27	20240318	182200	10443055	2940	2940	2940	2940	0
28	20240318	182100	10443055	2940	2940	2940	2940	0
29	20240318	182000	10443055	2940	2940	2940	2940	0
30	20240318	181900	10443055	2940	2940	2940	2940	0
31	20240318	181800	10443055	2940	2940	2940	2940	0
32	20240318	181700	10443055	2940	2940	2940	2940	111
33	20240318	181600	10443055	2940	2940	2940	2940	0
34	20240318	181500	10443055	2940	2940	2940	2940	0
35	20240318	181400	10443055	2940	2940	2940	2940	0
36	20240318	181300	10443055	2940	2940	2940	2940	0
37	20240318	181200	10443055	2940	2940	2940	2940	0
38	20240318	181100	10443055	2940	2940	2940	2940	0
39	20240318	181000	10443055	2940	2940	2940	2940	0
40	20240318	180900	10443055	2940	2940	2940	2940	0
41	20240318	180800	10443055	2940	2940	2940	2940	0
42	20240318	180700	10443055	2940	2940	2940	2940	0
43	20240318	180600	10443055	2940	2940	2940	2940	0
44	20240318	180500	10443055	2940	2940	2940	2940	0
45	20240318	180400	10443055	2940	2940	2940	2940	0
46	20240318	180300	10443055	2940	2940	2940	2940	0
47	20240318	180200	10443055	2940	2940	2940	2940	0
48	20240318	180100	10443055	2940	2940	2940	2940	0
49	20240318	180000	10443055	2940	2940	2940	2940	0
50	20240318	175900	10443055	2940	2940	2940	2940	0
51	20240318	175800	10443055	2940	2940	2940	2940	0
52	20240318	175700	10443055	2940	2940	2940	2940	0
53	20240318	175600	10443055	2940	2940	2940	2940	0
54	20240318	175500	10443055	2940	2940	2940	2940	0
55	20240318	175400	10443055	2940	2940	2940	2940	0
56	20240318	175300	10443055	2940	2940	2940	2940	0
57	20240318	175200	10443055	2940	2940	2940	2940	0
58	20240318	175100	10443055	2940	2940	2940	2940	0
59	20240318	175000	10443055	2940	2940	2940	2940	0
60	20240318	174900	10443055	2940	2940	2940	2940	0
61	20240318	174800	10443055	2940	2940	2940	2940	0
62	20240318	174700	10443055	2940	2940	2940	2940	111
63	20240318	174600	10443055	2940	2940	2940	2940	0
64	20240318	174500	10443055	2940	2940	2940	2940	0
65	20240318	174400	10443055	2940	2940	2940	2940	0
66	20240318	174300	10443055	2940	2940	2940	2940	0
67	20240318	174200	10443055	2940	2940	2940	2940	0
68	20240318	174100	10443055	2940	2940	2940	2940	0
69	20240318	174000	10443055	2940	2940	2940	2940	0
70	20240318	173900	10443055	2940	2940	2940	2940	0
71	20240318	173800	10443055	2940	2940	2940	2940	0
72	20240318	173700	10443055	2940	2940	2940	2940	0
73	20240318	173600	10443055	2940	2940	2940	2940	0
74	20240318	173500	10443055	2940	2940	2940	2940	0
75	20240318	173400	10443055	2940	2940	2940	2940	0
76	20240318	173300	10443055	2940	2940	2940	2940	0
77	20240318	173200	10443055	2940	2940	2940	2940	0
78	20240318	173100	10443055	2940	2940	2940	2940	0
79	20240318	173000	10443055	2940	2940	2940	2940	0
80	20240318	172900	10443055	2940	2940	2940	2940	0
81	20240318	172800	10443055	2940	2940	2940	2940	0
82	20240318	172700	10443055	2940	2940	2940	2940	0
83	20240318	172600	10443055	2940	2940	2940	2940	0
84	20240318	172500	10443055	2940	2940	2940	2940	0
85	20240318	172400	10443055	2940	2940	2940	2940	0
86	20240318	172300	10443055	2940	2940	2940	2940	0
87	20240318	172200	10443055	2940	2940	2940	2940	0
88	20240318	172100	10443055	2940	2940	2940	2940	0
89	20240318	172000	10443055	2940	2940	2940	2940	0
90	20240318	171900	10443055	2940	2940	2940	2940	0
91	20240318	171800	10443055	2940	2940	2940	2940	0
92	20240318	171700	10443055	2940	2940	2940	2940	111
93	20240318	171600	10443055	2940	2940	2940	2940	0
94	20240318	171500	10443055	2940	2940	2940	2940	0
95	20240318	171400	10443055	2940	2940	2940	2940	0
96	20240318	171300	10443055	2940	2940	2940	2940	0
97	20240318	171200	10443055	2940	2940	2940	2940	0
98	20240318	171100	10443055	2940	2940	2940	2940	0
99	20240318	171000	10443055	2940	2940	2940	2940	0
100	20240318	170900	10443055	2940	2940	2940	2940	0
101	20240318	170800	10443055	2940	2940	2940	2940	0
102	20240318	170700	10443055	2940	2940	2940	2940	0
103	20240318	170600	10443055	2940	2940	2940	2940	0
104	20240318	170500	10443055	2940	2940	2940	2940	0
105	20240318	170400	10443055	2940	2940	2940	2940	0
106	20240318	170300	10443055	2940	2940	2940	2940	0
107	20240318	170200	10443055	2940	2940	2940	2940	0
108	20240318	170100	10443055	2940	2940	2940	2940	0
109	20240318	170000	10443055	2940	2940	2940	2940	0
110	20240318	165900	10443055	2940	2940	2940	2940	0
111	20240318	165800	10443055	2940	2940	2940	2940	0
112	20240318	165700	10443055	2940	2940	2940	2940	0
113	20240318	165600	10443055	2940	2940	2940	2940	0
114	20240318	165500	10443055	2940	2940	2940	2940	0
115	20240318	165400	10443055	2940	2940	2940	2940	0
116	20240318	165300	10443055	2940	2940	2940	2940	0
117	20240318	165200	10443055	2940	2940	2940	2940	0
118	20240318	165100	10443055	2940	2940	2940	2940	0
119	20240318	165000	10443055	2940	2940	2940	2940	0
120	20240318	164900	10443055	2940	2940	2940	2940	0
121	20240318	164800	10443055	2940	2940	2940	2940	0
122	20240318	164700	10443055	2940	2940	2940	2940	111
123	20240318	164600	10443055	2940	2940	2940	2940	0
124	20240318	164500	10443055	2940	2940	2940	2940	0
125	20240318	164400	10443055	2940	2940	2940	2940	0
126	20240318	164300	10443055	2940	2940	2940	2940	0
127	20240318	164200	10443055	2940	2940	2940	2940	0
128	20240318	164100	10443055	2940	2940	2940	2940	0
129	20240318	164000	10443055	2940	2940	2940	2940	0
130	20240318	163900	10443055	2940	2940	2940	2940	0
131	20240318	163800	10443055	2940	2940	2940	2940	0
132	20240318	163700	10443055	2940	2940	2940	2940	0
133	20240318	163600	10443055	2940	2940	2940	2940	0
134	20240318	163500	10443055	2940	2940	2940	2940	0
135	20240318	163400	10443055	2940	2940	2940	2940	0
136	20240318	163300	10443055	2940	2940	2940	2940	0
137	20240318	163200	10443055	2940	2940	2940	2940	0
138	20240318	163100	10443055	2940	2940	2940	2940	0
139	20240318	163000	10443055	2940	2940	2940	2940	0
140	20240318	162900	10443055	2940	2940	2940	2940	0
141	20240318	162800	10443055	2940	2940	2940	2940	0
142	20240318	162700	10443055	2940	2940	2940	2940	0
143	20240318	162600	10443055	2940	2940	2940	2940	0
144	20240318	162500	10443055	2940	2940	2940	2940	0
145	20240318	162400	10443055	2940	2940	2940	2940	0
146	20240318	162300	10443055	2940	2940	2940	2940	0
147	20240318	162200	10443055	2940	2940	2940	2940	0
148	20240318	162100	10443055	2940	2940	2940	2940	0
149	20240318	162000	10443055	2940	2940	2940	2940	0
150	20240318	161900	10443055	2940	2940	2940	2940	0
151	20240318	161800	10443055	2940	2940	2940	2940	0
152	20240318	161700	10443055	2940	2940	2940	2940	111
153	20240318	161600	10443055	2940	2940	2940	2940	0
154	20240318	161500	10443055	2940	2940	2940	2940	0
155	20240318	161400	10443055	2940	2940	2940	2940	0
156	20240318	161300	10443055	2940	2940	2940	2940	0
157	20240318	161200	10443055	2940	2940	2940	2940	0
158	20240318	161100	10443055	2940	2940	2940	2940	0
159	20240318	161000	10443055	2940	2940	2940	2940	0
160	20240318	160900	10443055	2940	2940	2940	2940	0
161	20240318	160800	10443055	2940	2940	2940	2940	0
162	20240318	160700	10443055	2940	2940	2940	2940	0
163	20240318	160600	10443055	2940	2940	2940	2940	0
164	20240318	160500	10443055	2940	2940	2940	2940	0
165	20240318	160400	10443055	2940	2940	2940	2940	0
166	20240318	160300	10443055	2940	2940	2940	2940	0
167	20240318	160200	10443055	2940	2940	2940	2940	0
168	20240318	160100	10443055	2940	2940	2940	2940	0
169	20240318	160000	10443055	2940	2940	2940	2940	0
170	20240318	155900	10443055	2940	2940	2940	2940	0
171	20240318	155800	10443055	2940	2940	2940	2940	0
172	20240318	155700	10443055	2940	2940	2940	2940	0
173	20240318	155600	10443055	2940	2940	2940	2940	0
174	20240318	155500	10443055	2940	2940	2940	2940	0
175	20240318	155400	10443055	2940	2940	2940	2940	0
176	20240318	155300	10443055	2940	2940	2940	2940	0
177	20240318	155200	10443055	2940	2940	2940	2940	0
178	20240318	155100	10443055	2940	2940	2940	2940	0
179	20240318	155000	10443055	2940	2940	2940	2940	0
180	20240318	154900	10443055	2940	2940	2940	2940	0
181	20240318	154800	10443055	2940	2940	2940	2940	0
182	20240318	154700	10443055	2940	2940	2940	2940	111
183	20240318	154600	10443055	2940	2940	2940	2940	0
184	20240318	154500	10443055	2940	2940	2940	2940	0
185	20240318	154400	10443055	2940	2940	2940	2940	0
186	20240318	154300	10443055	2940	2940	2940	2940	0
187	20240318	154200	10443055	2940	2940	2940	2940	0
188	20240318	154100	10443055	2940	2940	2940	2940	0
189	20240318	154000	10443055	2940	2940	2940	2940	0
190	20240318	153900	10443055	2940	2940	2940	2940	0
191	20240318	153800	10443055	2940	2940	2940	2940	0
192	20240318	153700	10443055	2940	2940	2940	2940	0
193	20240318	153600	10443055	2940	2940	2940	2940	0
194	20240318	153500	10443055	2940	2940	2940	2940	0
195	20240318	153400	10443055	2940	2940	2940	2940	0
196	20240318	153300	10443055	2940	2940	2940	2940	0
197	20240318	153200	10443055	2940	2940	2940	2940	0
198	20240318	153100	10443055	2940	2940	2940	2940	0
199	20240318	153000	10443055	2940	2940	2940	2940	111
200	20240318	152900	10116715	2950	2950	2950	2950	0
201	20240318	152800	10116715	2950	2950	2950	2950	0
202	20240318	152700	10116715	2950	2950	2950	2950	0
203	20240318	152600	10116715	2950	2950	2950	2950	0
204	20240318	152500	10116715	2950	2950	2950	2950	0
205	20240318	152400	10116715	2950	2950	2950	2950	0
206	20240318	152300	10116715	2950	2950	2950	2950	0
207	20240318	152200	10116715	2950	2950	2950	2950	0
208	20240318	152100	10116715	2950	2950	2950	2950	0
209	20240318	152000	10116715	2950	2950	2950	2950	0
210	20240318	151900	10116715	2950	2950	2950	2945	52
211	20240318	151800	9963565	2945	2945	2945	2945	20
212	20240318	151700	9904665	2950	2950	2950	2950	0
213	20240318	151600	9904665	2950	2945	2950	2945	251
214	20240318	151500	9165465	2940	2935	2945	2935	52
215	20240318	151400	9012340	2925	2925	2925	2925	41
216	20240318	151300	8892415	2925	2925	2925	2925	56
217	20240318	151200	8728615	2915	2910	2915	2910	62
218	20240318	151100	8548035	2915	2915	2915	2915	50
219	20240318	151000	8402285	2915	2915	2915	2915	0
220	20240318	150900	8402285	2915	2915	2915	2915	10
221	20240318	150800	8373135	2915	2915	2915	2915	0
222	20240318	150700	8373135	2915	2915	2915	2915	0
223	20240318	150600	8373135	2915	2910	2915	2910	60
224	20240318	150500	8198530	2895	2895	2895	2895	0
225	20240318	150400	8198530	2895	2895	2895	2895	0
226	20240318	150300	8198530	2895	2895	2895	2895	0
227	20240318	150200	8198530	2895	2895	2895	2895	0
228	20240318	150100	8198530	2895	2895	2895	2895	0
229	20240318	150000	8198530	2895	2895	2895	2895	0
230	20240318	145900	8198530	2895	2895	2895	2895	0
231	20240318	145800	8198530	2895	2895	2895	2895	0
232	20240318	145700	8198530	2895	2895	2895	2895	0
233	20240318	145600	8198530	2895	2895	2895	2895	0
234	20240318	145500	8198530	2895	2895	2895	2895	0
235	20240318	145400	8198530	2895	2895	2895	2895	0
236	20240318	145300	8198530	2895	2895	2895	2895	0
237	20240318	145200	8198530	2895	2895	2895	2895	0
238	20240318	145100	8198530	2895	2895	2895	2895	0
239	20240318	145000	8198530	2895	2895	2895	2895	0
240	20240318	144900	8198530	2895	2895	2895	2895	0
241	20240318	144800	8198530	2895	2895	2895	2895	0
242	20240318	144700	8198530	2895	2895	2895	2895	0
243	20240318	144600	8198530	2895	2895	2895	2895	0
244	20240318	144500	8198530	2895	2895	2895	2895	0
245	20240318	144400	8198530	2895	2895	2895	2895	0
246	20240318	144300	8198530	2895	2895	2895	2895	0
247	20240318	144200	8198530	2895	2895	2895	2895	0
248	20240318	144100	8198530	2895	2895	2895	2895	0
249	20240318	144000	8198530	2895	2895	2895	2895	0
250	20240318	143900	8198530	2895	2895	2895	2895	0
251	20240318	143800	8198530	2895	2895	2895	2895	0
252	20240318	143700	8198530	2895	2895	2895	2895	0
253	20240318	143600	8198530	2895	2895	2895	2895	5
254	20240318	143500	8184055	2900	2900	2900	2900	0
255	20240318	143400	8184055	2900	2900	2900	2900	0
256	20240318	143300	8184055	2900	2900	2900	2900	0
257	20240318	143200	8184055	2900	2905	2905	2900	1000
258	20240318	143100	5281025	2905	2905	2905	2905	0
259	20240318	143000	5281025	2905	2905	2905	2905	0
260	20240318	142900	5281025	2905	2905	2905	2905	0
261	20240318	142800	5281025	2905	2905	2905	2905	0
262	20240318	142700	5281025	2905	2905	2905	2905	0
263	20240318	142600	5281025	2905	2905	2905	2905	0
264	20240318	142500	5281025	2905	2905	2905	2905	0
265	20240318	142400	5281025	2905	2905	2905	2905	0
266	20240318	142300	5281025	2905	2905	2905	2905	0
267	20240318	142200	5281025	2905	2905	2905	2905	0
268	20240318	142100	5281025	2905	2905	2905	2905	0
269	20240318	142000	5281025	2905	2905	2905	2905	0
270	20240318	141900	5281025	2905	2905	2905	2905	0
271	20240318	141800	5281025	2905	2905	2905	2905	0
272	20240318	141700	5281025	2905	2905	2905	2905	0
273	20240318	141600	5281025	2905	2905	2905	2905	0
274	20240318	141500	5281025	2905	2905	2905	2905	0
275	20240318	141400	5281025	2905	2905	2905	2905	0
276	20240318	141300	5281025	2905	2905	2905	2905	0
277	20240318	141200	5281025	2905	2905	2905	2905	0
278	20240318	141100	5281025	2905	2905	2905	2905	0
279	20240318	141000	5281025	2905	2910	2910	2905	500
280	20240318	140900	3826450	2945	2945	2945	2945	0
281	20240318	140800	3826450	2945	2945	2945	2945	0
282	20240318	140700	3826450	2945	2945	2945	2945	0
283	20240318	140600	3826450	2945	2945	2945	2945	0
284	20240318	140500	3826450	2945	2945	2945	2945	0
285	20240318	140400	3826450	2945	2945	2945	2945	0
286	20240318	140300	3826450	2945	2945	2945	2945	0
287	20240318	140200	3826450	2945	2945	2945	2945	0
288	20240318	140100	3826450	2945	2945	2945	2945	0
289	20240318	140000	3826450	2945	2945	2945	2945	0
290	20240318	135900	3826450	2945	2945	2945	2945	0
291	20240318	135800	3826450	2945	2945	2945	2945	0
292	20240318	135700	3826450	2945	2945	2945	2945	0
293	20240318	135600	3826450	2945	2945	2945	2945	0
294	20240318	135500	3826450	2945	2945	2945	2945	0
295	20240318	135400	3826450	2945	2945	2945	2945	0
296	20240318	135300	3826450	2945	2945	2945	2945	0
297	20240318	135200	3826450	2945	2945	2945	2945	0
298	20240318	135100	3826450	2945	2945	2945	2945	0
299	20240318	135000	3826450	2945	2945	2945	2945	0
300	20240318	134900	3826450	2945	2945	2945	2945	0
301	20240318	134800	3826450	2945	2945	2945	2945	0
302	20240318	134700	3826450	2945	2945	2945	2945	0
303	20240318	134600	3826450	2945	2945	2945	2945	0
304	20240318	134500	3826450	2945	2945	2945	2945	0
305	20240318	134400	3826450	2945	2945	2945	2945	0
306	20240318	134300	3826450	2945	2945	2945	2945	0
307	20240318	134200	3826450	2945	2945	2945	2945	0
308	20240318	134100	3826450	2945	2945	2945	2945	0
309	20240318	134000	3826450	2945	2945	2945	2945	0
310	20240318	133900	3826450	2945	2945	2945	2945	0
311	20240318	133800	3826450	2945	2945	2945	2945	0
312	20240318	133700	3826450	2945	2945	2945	2945	0
313	20240318	133600	3826450	2945	2945	2945	2945	0
314	20240318	133500	3826450	2945	2945	2945	2945	0
315	20240318	133400	3826450	2945	2945	2945	2945	0
316	20240318	133300	3826450	2945	2945	2945	2945	0
317	20240318	133200	3826450	2945	2945	2945	2945	0
318	20240318	133100	3826450	2945	2945	2945	2945	0
319	20240318	133000	3826450	2945	2945	2945	2945	0
320	20240318	132900	3826450	2945	2945	2945	2945	0
321	20240318	132800	3826450	2945	2945	2945	2945	0
322	20240318	132700	3826450	2945	2945	2945	2945	0
323	20240318	132600	3826450	2945	2945	2945	2945	0
324	20240318	132500	3826450	2945	2945	2945	2945	0
325	20240318	132400	3826450	2945	2945	2945	2945	0
326	20240318	132300	3826450	2945	2945	2945	2945	0
327	20240318	132200	3826450	2945	2945	2945	2945	0
328	20240318	132100	3826450	2945	2945	2945	2945	0
329	20240318	132000	3826450	2945	2945	2945	2945	0
330	20240318	131900	3826450	2945	2945	2945	2945	0
331	20240318	131800	3826450	2945	2945	2945	2945	0
332	20240318	131700	3826450	2945	2945	2945	2945	0
333	20240318	131600	3826450	2945	2945	2945	2945	0
334	20240318	131500	3826450	2945	2945	2945	2945	0
335	20240318	131400	3826450	2945	2945	2945	2945	0
336	20240318	131300	3826450	2945	2945	2945	2945	0
337	20240318	131200	3826450	2945	2945	2945	2945	0
338	20240318	131100	3826450	2945	2945	2945	2945	0
339	20240318	131000	3826450	2945	2945	2945	2945	0
340	20240318	130900	3826450	2945	2945	2945	2945	0
341	20240318	130800	3826450	2945	2945	2945	2945	0
342	20240318	130700	3826450	2945	2945	2945	2945	0
343	20240318	130600	3826450	2945	2945	2945	2945	0
344	20240318	130500	3826450	2945	2945	2945	2945	0
345	20240318	130400	3826450	2945	2945	2945	2945	0
346	20240318	130300	3826450	2945	2945	2945	2945	0
347	20240318	130200	3826450	2945	2945	2945	2945	0
348	20240318	130100	3826450	2945	2945	2945	2945	0
349	20240318	130000	3826450	2945	2945	2945	2945	0
350	20240318	125900	3826450	2945	2945	2945	2945	0
351	20240318	125800	3826450	2945	2945	2945	2945	0
352	20240318	125700	3826450	2945	2945	2945	2945	0
353	20240318	125600	3826450	2945	2945	2945	2945	0
354	20240318	125500	3826450	2945	2945	2945	2945	0
355	20240318	125400	3826450	2945	2945	2945	2945	0
356	20240318	125300	3826450	2945	2945	2945	2945	0
357	20240318	125200	3826450	2945	2945	2945	2945	0
358	20240318	125100	3826450	2945	2945	2945	2945	0
359	20240318	125000	3826450	2945	2945	2945	2945	0
360	20240318	124900	3826450	2945	2945	2945	2945	0
361	20240318	124800	3826450	2945	2945	2945	2945	0
362	20240318	124700	3826450	2945	2945	2945	2945	0
363	20240318	124600	3826450	2945	2945	2945	2945	0
364	20240318	124500	3826450	2945	2945	2945	2945	0
365	20240318	124400	3826450	2945	2945	2945	2945	0
366	20240318	124300	3826450	2945	2945	2945	2945	0
367	20240318	124200	3826450	2945	2945	2945	2945	0
368	20240318	124100	3826450	2945	2945	2945	2945	0
369	20240318	124000	3826450	2945	2945	2945	2945	0
370	20240318	123900	3826450	2945	2945	2945	2945	0
371	20240318	123800	3826450	2945	2945	2945	2945	0
372	20240318	123700	3826450	2945	2945	2945	2945	0
373	20240318	123600	3826450	2945	2945	2945	2945	0
374	20240318	123500	3826450	2945	2940	2945	2940	16
375	20240318	123400	3779405	2940	2940	2940	2940	0
376	20240318	123300	3779405	2940	2940	2940	2940	0
377	20240318	123200	3779405	2940	2940	2940	2940	0
378	20240318	123100	3779405	2940	2940	2940	2940	1
379	20240318	123000	3776465	2940	2940	2940	2940	1
380	20240318	122900	3773525	2940	2930	2940	2930	51
381	20240318	122800	3623615	2935	2935	2935	2935	0
382	20240318	122700	3623615	2935	2935	2935	2935	0
383	20240318	122600	3623615	2935	2935	2935	2935	0
384	20240318	122500	3623615	2935	2935	2935	2935	0
385	20240318	122400	3623615	2935	2935	2935	2935	0
386	20240318	122300	3623615	2935	2935	2935	2935	0
387	20240318	122200	3623615	2935	2935	2935	2935	0
388	20240318	122100	3623615	2935	2935	2935	2935	0
389	20240318	122000	3623615	2935	2935	2935	2935	0
390	20240318	121900	3623615	2935	2935	2935	2935	0
391	20240318	121800	3623615	2935	2935	2935	2935	0
392	20240318	121700	3623615	2935	2935	2935	2935	0
393	20240318	121600	3623615	2935	2935	2935	2935	0
394	20240318	121500	3623615	2935	2935	2935	2935	0
395	20240318	121400	3623615	2935	2935	2935	2935	0
396	20240318	121300	3623615	2935	2935	2935	2935	0
397	20240318	121200	3623615	2935	2935	2935	2935	0
398	20240318	121100	3623615	2935	2935	2935	2935	0
399	20240318	121000	3623615	2935	2935	2935	2935	0
400	20240318	120900	3623615	2935	2935	2935	2935	0
401	20240318	120800	3623615	2935	2935	2935	2935	0
402	20240318	120700	3623615	2935	2925	2935	2925	20
403	20240318	120600	3565005	2930	2930	2930	2930	44
404	20240318	120500	3436085	2910	2910	2910	2910	0
405	20240318	120400	3436085	2910	2910	2910	2910	0
406	20240318	120300	3436085	2910	2910	2910	2910	0
407	20240318	120200	3436085	2910	2910	2910	2910	0
408	20240318	120100	3436085	2910	2910	2910	2910	26
409	20240318	120000	3360425	2910	2910	2910	2910	0
410	20240318	115900	3360425	2910	2910	2910	2910	0
411	20240318	115800	3360425	2910	2910	2910	2910	0
412	20240318	115700	3360425	2910	2910	2910	2910	0
413	20240318	115600	3360425	2910	2910	2910	2910	0
414	20240318	115500	3360425	2910	2910	2910	2910	0
415	20240318	115400	3360425	2910	2910	2910	2910	0
416	20240318	115300	3360425	2910	2910	2910	2910	0
417	20240318	115200	3360425	2910	2910	2910	2910	0
418	20240318	115100	3360425	2910	2910	2910	2910	0
419	20240318	115000	3360425	2910	2910	2910	2910	0
420	20240318	114900	3360425	2910	2910	2910	2910	0
421	20240318	114800	3360425	2910	2910	2910	2910	0
422	20240318	114700	3360425	2910	2910	2910	2910	0
423	20240318	114600	3360425	2910	2910	2910	2910	0
424	20240318	114500	3360425	2910	2910	2910	2910	0
425	20240318	114400	3360425	2910	2910	2910	2910	0
426	20240318	114300	3360425	2910	2910	2910	2910	0
427	20240318	114200	3360425	2910	2910	2910	2910	0
428	20240318	114100	3360425	2910	2910	2910	2910	0
429	20240318	114000	3360425	2910	2910	2910	2910	0
430	20240318	113900	3360425	2910	2910	2910	2910	0
431	20240318	113800	3360425	2910	2910	2910	2910	10
432	20240318	113700	3331325	2900	2900	2900	2900	0
433	20240318	113600	3331325	2900	2900	2900	2900	0
434	20240318	113500	3331325	2900	2900	2900	2900	0
435	20240318	113400	3331325	2900	2900	2900	2900	0
436	20240318	113300	3331325	2900	2900	2900	2900	0
437	20240318	113200	3331325	2900	2900	2900	2900	0
438	20240318	113100	3331325	2900	2900	2900	2900	0
439	20240318	113000	3331325	2900	2900	2900	2900	0
440	20240318	112900	3331325	2900	2900	2900	2900	0
441	20240318	112800	3331325	2900	2900	2900	2900	0
442	20240318	112700	3331325	2900	2900	2900	2900	0
443	20240318	112600	3331325	2900	2900	2900	2900	0
444	20240318	112500	3331325	2900	2900	2900	2900	0
445	20240318	112400	3331325	2900	2900	2900	2900	0
446	20240318	112300	3331325	2900	2900	2900	2900	0
447	20240318	112200	3331325	2900	2900	2900	2900	0
448	20240318	112100	3331325	2900	2900	2900	2900	0
449	20240318	112000	3331325	2900	2900	2900	2900	0
450	20240318	111900	3331325	2900	2900	2900	2900	0
451	20240318	111800	3331325	2900	2900	2900	2900	0
452	20240318	111700	3331325	2900	2900	2900	2900	0
453	20240318	111600	3331325	2900	2900	2900	2900	0
454	20240318	111500	3331325	2900	2900	2900	2900	0
455	20240318	111400	3331325	2900	2900	2900	2900	0
456	20240318	111300	3331325	2900	2900	2900	2900	0
457	20240318	111200	3331325	2900	2900	2900	2900	0
458	20240318	111100	3331325	2900	2900	2900	2900	0
459	20240318	111000	3331325	2900	2900	2900	2900	0
460	20240318	110900	3331325	2900	2900	2900	2900	0
461	20240318	110800	3331325	2900	2900	2900	2900	0
462	20240318	110700	3331325	2900	2900	2900	2900	0
463	20240318	110600	3331325	2900	2900	2900	2900	0
464	20240318	110500	3331325	2900	2900	2900	2900	0
465	20240318	110400	3331325	2900	2900	2900	2900	0
466	20240318	110300	3331325	2900	2900	2900	2900	0
467	20240318	110200	3331325	2900	2900	2900	2900	0
468	20240318	110100	3331325	2900	2900	2900	2900	0
469	20240318	110000	3331325	2900	2900	2900	2900	0
470	20240318	105900	3331325	2900	2900	2900	2900	0
471	20240318	105800	3331325	2900	2900	2900	2900	10
472	20240318	105700	3302325	2895	2895	2895	2895	0
473	20240318	105600	3302325	2895	2895	2895	2895	0
474	20240318	105500	3302325	2895	2895	2895	2895	0
475	20240318	105400	3302325	2895	2895	2895	2895	0
476	20240318	105300	3302325	2895	2895	2895	2895	0
477	20240318	105200	3302325	2895	2895	2895	2895	0
478	20240318	105100	3302325	2895	2895	2895	2895	0
479	20240318	105000	3302325	2895	2895	2895	2895	0
480	20240318	104900	3302325	2895	2920	2920	2895	355
481	20240318	104800	2272975	2905	2905	2905	2905	0
482	20240318	104700	2272975	2905	2905	2905	2905	0
483	20240318	104600	2272975	2905	2900	2905	2900	49
484	20240318	104500	2130635	2910	2880	2910	2880	2
485	20240318	104400	2124845	2885	2885	2885	2885	0
486	20240318	104300	2124845	2885	2885	2885	2885	0
487	20240318	104200	2124845	2885	2885	2885	2885	1
488	20240318	104100	2121960	2885	2885	2885	2885	0
489	20240318	104000	2121960	2885	2885	2885	2885	0
490	20240318	103900	2121960	2885	2885	2885	2885	0
491	20240318	103800	2121960	2885	2885	2885	2885	0
492	20240318	103700	2121960	2885	2885	2885	2885	20
493	20240318	103600	2064260	2885	2885	2885	2885	0
494	20240318	103500	2064260	2885	2885	2885	2885	0
495	20240318	103400	2064260	2885	2885	2885	2885	0
496	20240318	103300	2064260	2885	2885	2885	2885	0
497	20240318	103200	2064260	2885	2885	2885	2885	0
498	20240318	103100	2064260	2885	2885	2885	2885	0
499	20240318	103000	2064260	2885	2885	2885	2885	0
500	20240318	102900	2064260	2885	2885	2885	2885	0
501	20240318	102800	2064260	2885	2885	2885	2885	0
502	20240318	102700	2064260	2885	2885	2885	2885	0
503	20240318	102600	2064260	2885	2885	2885	2885	0
504	20240318	102500	2064260	2885	2885	2885	2885	0
505	20240318	102400	2064260	2885	2885	2885	2885	19
506	20240318	102300	2009445	2895	2895	2895	2895	0
507	20240318	102200	2009445	2895	2895	2895	2895	0
508	20240318	102100	2009445	2895	2895	2895	2895	0
509	20240318	102000	2009445	2895	2895	2895	2895	0
510	20240318	101900	2009445	2895	2895	2895	2895	0
511	20240318	101800	2009445	2895	2895	2895	2895	0
512	20240318	101700	2009445	2895	2895	2895	2895	0
513	20240318	101600	2009445	2895	2895	2895	2895	0
514	20240318	101500	2009445	2895	2895	2895	2895	0
515	20240318	101400	2009445	2895	2895	2895	2895	0
516	20240318	101300	2009445	2895	2895	2895	2895	0
517	20240318	101200	2009445	2895	2895	2895	2895	0
518	20240318	101100	2009445	2895	2895	2895	2895	0
519	20240318	101000	2009445	2895	2895	2895	2895	0
520	20240318	100900	2009445	2895	2895	2895	2895	0
521	20240318	100800	2009445	2895	2895	2895	2895	0
522	20240318	100700	2009445	2895	2895	2895	2895	14
523	20240318	100600	1968915	2885	2885	2885	2885	7
524	20240318	100500	1948720	2855	2855	2855	2855	0
525	20240318	100400	1948720	2855	2855	2855	2855	0
526	20240318	100300	1948720	2855	2855	2855	2855	0
527	20240318	100200	1948720	2855	2855	2855	2855	365
528	20240318	100100	906645	2905	2905	2905	2905	0
529	20240318	100000	906645	2905	2905	2905	2905	0
530	20240318	095900	906645	2905	2905	2905	2905	0
531	20240318	095800	906645	2905	2905	2905	2905	0
532	20240318	095700	906645	2905	2905	2905	2905	2
533	20240318	095600	900835	2910	2910	2910	2910	11
534	20240318	095500	868825	2910	2910	2910	2910	2
535	20240318	095400	863005	2910	2910	2910	2910	2
536	20240318	095300	857185	2910	2915	2915	2910	53
537	20240318	095200	702700	2935	2935	2935	2935	3
538	20240318	095100	693895	2940	2940	2940	2940	1
539	20240318	095000	690955	2945	2945	2945	2945	0
540	20240318	094900	690955	2945	2945	2945	2945	0
541	20240318	094800	690955	2945	2945	2945	2945	0
542	20240318	094700	690955	2945	2945	2945	2945	0
543	20240318	094600	690955	2945	2945	2945	2945	4
544	20240318	094500	679175	2960	2960	2960	2960	0
545	20240318	094400	679175	2960	2960	2960	2960	0
546	20240318	094300	679175	2960	2960	2960	2960	0
547	20240318	094200	679175	2960	2960	2960	2960	0
548	20240318	094100	679175	2960	2960	2960	2960	0
549	20240318	094000	679175	2960	2960	2960	2960	0
550	20240318	093900	679175	2960	2960	2960	2960	0
551	20240318	093800	679175	2960	2960	2960	2960	0
552	20240318	093700	679175	2960	2960	2960	2960	0
553	20240318	093600	679175	2960	2960	2960	2960	0
554	20240318	093500	679175	2960	2960	2960	2960	0
555	20240318	093400	679175	2960	2960	2960	2960	0
556	20240318	093300	679175	2960	2960	2960	2960	0
557	20240318	093200	679175	2960	2960	2960	2960	0
558	20240318	093100	679175	2960	2960	2960	2960	0
559	20240318	093000	679175	2960	2960	2960	2960	0
560	20240318	092900	679175	2960	2960	2960	2960	0
561	20240318	092800	679175	2960	2960	2960	2960	0
562	20240318	092700	679175	2960	2960	2960	2960	0
563	20240318	092600	679175	2960	2960	2960	2960	0
564	20240318	092500	679175	2960	2960	2960	2960	0
565	20240318	092400	679175	2960	2960	2960	2960	0
566	20240318	092300	679175	2960	2960	2960	2960	1
567	20240318	092200	676215	2970	2970	2970	2970	0
568	20240318	092100	676215	2970	2970	2970	2970	0
569	20240318	092000	676215	2970	2970	2970	2970	0
570	20240318	091900	676215	2970	2970	2970	2970	0
571	20240318	091800	676215	2970	2970	2970	2970	0
572	20240318	091700	676215	2970	2970	2970	2970	0
573	20240318	091600	676215	2970	2970	2970	2970	0
574	20240318	091500	676215	2970	2970	2970	2970	0
575	20240318	091400	676215	2970	2970	2970	2970	0
576	20240318	091300	676215	2970	2970	2970	2970	0
577	20240318	091200	676215	2970	2970	2970	2970	0
578	20240318	091100	676215	2970	2970	2970	2970	0
579	20240318	091000	676215	2970	2970	2970	2970	0
580	20240318	090900	676215	2970	2945	2970	2945	15
581	20240318	090800	631915	2940	2940	2940	2940	0
582	20240318	090700	631915	2940	2940	2940	2940	0
583	20240318	090600	631915	2940	2940	2940	2940	40
584	20240318	090500	514315	2940	2940	2940	2940	135
585	20240318	090400	117415	2940	2940	2940	2940	0
586	20240318	090300	117415	2940	2935	2940	2935	38
587	20240318	090200	5880	2940	2940	2940	2940	0
588	20240318	090100	5880	2940	2940	2940	2940	0
589	20240318	090000	5880	2940	2940	2940	2940	2