KissMeData/006570/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184400	21942570	2995	2995	2995	2995	14
3	20240328	184300	21942570	2995	2995	2995	2995	0
4	20240328	184200	21942570	2995	2995	2995	2995	0
5	20240328	184100	21942570	2995	2995	2995	2995	0
6	20240328	184000	21942570	2995	2995	2995	2995	0
7	20240328	183900	21942570	2995	2995	2995	2995	0
8	20240328	183800	21942570	2995	2995	2995	2995	0
9	20240328	183700	21942570	2995	2995	2995	2995	0
10	20240328	183600	21942570	2995	2995	2995	2995	0
11	20240328	183500	21942570	2995	2995	2995	2995	0
12	20240328	183400	21942570	2995	2995	2995	2995	0
13	20240328	183300	21942570	2995	2995	2995	2995	0
14	20240328	183200	21942570	2995	2995	2995	2995	0
15	20240328	183100	21942570	2995	2995	2995	2995	0
16	20240328	183000	21942570	2995	2995	2995	2995	0
17	20240328	182900	21942570	2995	2995	2995	2995	0
18	20240328	182800	21942570	2995	2995	2995	2995	0
19	20240328	182700	21942570	2995	2995	2995	2995	0
20	20240328	182600	21942570	2995	2995	2995	2995	0
21	20240328	182500	21942570	2995	2995	2995	2995	0
22	20240328	182400	21942570	2995	2995	2995	2995	0
23	20240328	182300	21942570	2995	2995	2995	2995	0
24	20240328	182200	21942570	2995	2995	2995	2995	0
25	20240328	182100	21942570	2995	2995	2995	2995	0
26	20240328	182000	21942570	2995	2995	2995	2995	0
27	20240328	181900	21942570	2995	2995	2995	2995	0
28	20240328	181800	21942570	2995	2995	2995	2995	0
29	20240328	181700	21942570	2995	2995	2995	2995	0
30	20240328	181600	21942570	2995	2995	2995	2995	0
31	20240328	181500	21942570	2995	2995	2995	2995	0
32	20240328	181400	21942570	2995	2995	2995	2995	14
33	20240328	181300	21942570	2995	2995	2995	2995	0
34	20240328	181200	21942570	2995	2995	2995	2995	0
35	20240328	181100	21942570	2995	2995	2995	2995	0
36	20240328	181000	21942570	2995	2995	2995	2995	0
37	20240328	180900	21942570	2995	2995	2995	2995	0
38	20240328	180800	21942570	2995	2995	2995	2995	0
39	20240328	180700	21942570	2995	2995	2995	2995	0
40	20240328	180600	21942570	2995	2995	2995	2995	0
41	20240328	180500	21942570	2995	2995	2995	2995	0
42	20240328	180400	21942570	2995	2995	2995	2995	0
43	20240328	180300	21942570	2995	2995	2995	2995	0
44	20240328	180200	21942570	2995	2995	2995	2995	0
45	20240328	180100	21942570	2995	2995	2995	2995	0
46	20240328	180000	21942570	2995	2995	2995	2995	0
47	20240328	175900	21942570	2995	2995	2995	2995	0
48	20240328	175800	21942570	2995	2995	2995	2995	0
49	20240328	175700	21942570	2995	2995	2995	2995	0
50	20240328	175600	21942570	2995	2995	2995	2995	0
51	20240328	175500	21942570	2995	2995	2995	2995	0
52	20240328	175400	21942570	2995	2995	2995	2995	0
53	20240328	175300	21942570	2995	2995	2995	2995	0
54	20240328	175200	21942570	2995	2995	2995	2995	0
55	20240328	175100	21942570	2995	2995	2995	2995	0
56	20240328	175000	21942570	2995	2995	2995	2995	0
57	20240328	174900	21942570	2995	2995	2995	2995	0
58	20240328	174800	21942570	2995	2995	2995	2995	0
59	20240328	174700	21942570	2995	2995	2995	2995	0
60	20240328	174600	21942570	2995	2995	2995	2995	0
61	20240328	174500	21942570	2995	2995	2995	2995	0
62	20240328	174400	21942570	2995	2995	2995	2995	14
63	20240328	174300	21942570	2995	2995	2995	2995	0
64	20240328	174200	21942570	2995	2995	2995	2995	0
65	20240328	174100	21942570	2995	2995	2995	2995	0
66	20240328	174000	21942570	2995	2995	2995	2995	0
67	20240328	173900	21942570	2995	2995	2995	2995	0
68	20240328	173800	21942570	2995	2995	2995	2995	0
69	20240328	173700	21942570	2995	2995	2995	2995	0
70	20240328	173600	21942570	2995	2995	2995	2995	0
71	20240328	173500	21942570	2995	2995	2995	2995	0
72	20240328	173400	21942570	2995	2995	2995	2995	0
73	20240328	173300	21942570	2995	2995	2995	2995	0
74	20240328	173200	21942570	2995	2995	2995	2995	0
75	20240328	173100	21942570	2995	2995	2995	2995	0
76	20240328	173000	21942570	2995	2995	2995	2995	0
77	20240328	172900	21942570	2995	2995	2995	2995	0
78	20240328	172800	21942570	2995	2995	2995	2995	0
79	20240328	172700	21942570	2995	2995	2995	2995	0
80	20240328	172600	21942570	2995	2995	2995	2995	0
81	20240328	172500	21942570	2995	2995	2995	2995	0
82	20240328	172400	21942570	2995	2995	2995	2995	0
83	20240328	172300	21942570	2995	2995	2995	2995	0
84	20240328	172200	21942570	2995	2995	2995	2995	0
85	20240328	172100	21942570	2995	2995	2995	2995	0
86	20240328	172000	21942570	2995	2995	2995	2995	0
87	20240328	171900	21942570	2995	2995	2995	2995	0
88	20240328	171800	21942570	2995	2995	2995	2995	0
89	20240328	171700	21942570	2995	2995	2995	2995	0
90	20240328	171600	21942570	2995	2995	2995	2995	0
91	20240328	171500	21942570	2995	2995	2995	2995	0
92	20240328	171400	21942570	2995	2995	2995	2995	14
93	20240328	171300	21942570	2995	2995	2995	2995	0
94	20240328	171200	21942570	2995	2995	2995	2995	0
95	20240328	171100	21942570	2995	2995	2995	2995	0
96	20240328	171000	21942570	2995	2995	2995	2995	0
97	20240328	170900	21942570	2995	2995	2995	2995	0
98	20240328	170800	21942570	2995	2995	2995	2995	0
99	20240328	170700	21942570	2995	2995	2995	2995	0
100	20240328	170600	21942570	2995	2995	2995	2995	0
101	20240328	170500	21942570	2995	2995	2995	2995	0
102	20240328	170400	21942570	2995	2995	2995	2995	0
103	20240328	170300	21942570	2995	2995	2995	2995	0
104	20240328	170200	21942570	2995	2995	2995	2995	0
105	20240328	170100	21942570	2995	2995	2995	2995	0
106	20240328	170000	21942570	2995	2995	2995	2995	0
107	20240328	165900	21942570	2995	2995	2995	2995	0
108	20240328	165800	21942570	2995	2995	2995	2995	0
109	20240328	165700	21942570	2995	2995	2995	2995	0
110	20240328	165600	21942570	2995	2995	2995	2995	0
111	20240328	165500	21942570	2995	2995	2995	2995	0
112	20240328	165400	21942570	2995	2995	2995	2995	0
113	20240328	165300	21942570	2995	2995	2995	2995	0
114	20240328	165200	21942570	2995	2995	2995	2995	0
115	20240328	165100	21942570	2995	2995	2995	2995	0
116	20240328	165000	21942570	2995	2995	2995	2995	0
117	20240328	164900	21942570	2995	2995	2995	2995	0
118	20240328	164800	21942570	2995	2995	2995	2995	0
119	20240328	164700	21942570	2995	2995	2995	2995	0
120	20240328	164600	21942570	2995	2995	2995	2995	0
121	20240328	164500	21942570	2995	2995	2995	2995	0
122	20240328	164400	21942570	2995	2995	2995	2995	14
123	20240328	164300	21942570	2995	2995	2995	2995	0
124	20240328	164200	21942570	2995	2995	2995	2995	0
125	20240328	164100	21942570	2995	2995	2995	2995	0
126	20240328	164000	21942570	2995	2995	2995	2995	0
127	20240328	163900	21942570	2995	2995	2995	2995	0
128	20240328	163800	21942570	2995	2995	2995	2995	0
129	20240328	163700	21942570	2995	2995	2995	2995	0
130	20240328	163600	21942570	2995	2995	2995	2995	0
131	20240328	163500	21942570	2995	2995	2995	2995	0
132	20240328	163400	21942570	2995	2995	2995	2995	0
133	20240328	163300	21942570	2995	2995	2995	2995	0
134	20240328	163200	21942570	2995	2995	2995	2995	0
135	20240328	163100	21942570	2995	2995	2995	2995	0
136	20240328	163000	21942570	2995	2995	2995	2995	0
137	20240328	162900	21942570	2995	2995	2995	2995	0
138	20240328	162800	21942570	2995	2995	2995	2995	0
139	20240328	162700	21942570	2995	2995	2995	2995	0
140	20240328	162600	21942570	2995	2995	2995	2995	0
141	20240328	162500	21942570	2995	2995	2995	2995	0
142	20240328	162400	21942570	2995	2995	2995	2995	0
143	20240328	162300	21942570	2995	2995	2995	2995	0
144	20240328	162200	21942570	2995	2995	2995	2995	0
145	20240328	162100	21942570	2995	2995	2995	2995	0
146	20240328	162000	21942570	2995	2995	2995	2995	0
147	20240328	161900	21942570	2995	2995	2995	2995	0
148	20240328	161800	21942570	2995	2995	2995	2995	0
149	20240328	161700	21942570	2995	2995	2995	2995	0
150	20240328	161600	21942570	2995	2995	2995	2995	0
151	20240328	161500	21942570	2995	2995	2995	2995	0
152	20240328	161400	21942570	2995	2995	2995	2995	14
153	20240328	161300	21942570	2995	2995	2995	2995	0
154	20240328	161200	21942570	2995	2995	2995	2995	0
155	20240328	161100	21942570	2995	2995	2995	2995	0
156	20240328	161000	21942570	2995	2995	2995	2995	0
157	20240328	160900	21942570	2995	2995	2995	2995	0
158	20240328	160800	21942570	2995	2995	2995	2995	0
159	20240328	160700	21942570	2995	2995	2995	2995	0
160	20240328	160600	21942570	2995	2995	2995	2995	0
161	20240328	160500	21942570	2995	2995	2995	2995	0
162	20240328	160400	21942570	2995	2995	2995	2995	0
163	20240328	160300	21942570	2995	2995	2995	2995	0
164	20240328	160200	21942570	2995	2995	2995	2995	0
165	20240328	160100	21942570	2995	2995	2995	2995	0
166	20240328	160000	21942570	2995	2995	2995	2995	0
167	20240328	155900	21942570	2995	2995	2995	2995	0
168	20240328	155800	21942570	2995	2995	2995	2995	0
169	20240328	155700	21942570	2995	2995	2995	2995	0
170	20240328	155600	21942570	2995	2995	2995	2995	0
171	20240328	155500	21942570	2995	2995	2995	2995	0
172	20240328	155400	21942570	2995	2995	2995	2995	0
173	20240328	155300	21942570	2995	2995	2995	2995	0
174	20240328	155200	21942570	2995	2995	2995	2995	0
175	20240328	155100	21942570	2995	2995	2995	2995	0
176	20240328	155000	21942570	2995	2995	2995	2995	0
177	20240328	154900	21942570	2995	2995	2995	2995	0
178	20240328	154800	21942570	2995	2995	2995	2995	0
179	20240328	154700	21942570	2995	2995	2995	2995	0
180	20240328	154600	21942570	2995	2995	2995	2995	0
181	20240328	154500	21942570	2995	2995	2995	2995	0
182	20240328	154400	21942570	2995	2995	2995	2995	14
183	20240328	154300	21942570	2995	2995	2995	2995	0
184	20240328	154200	21942570	2995	2995	2995	2995	0
185	20240328	154100	21942570	2995	2995	2995	2995	0
186	20240328	154000	21942570	2995	2995	2995	2995	0
187	20240328	153900	21942570	2995	2995	2995	2995	0
188	20240328	153800	21942570	2995	2995	2995	2995	0
189	20240328	153700	21942570	2995	2995	2995	2995	0
190	20240328	153600	21942570	2995	2995	2995	2995	0
191	20240328	153500	21942570	2995	2995	2995	2995	0
192	20240328	153400	21942570	2995	2995	2995	2995	0
193	20240328	153300	21942570	2995	2995	2995	2995	0
194	20240328	153200	21942570	2995	2995	2995	2995	0
195	20240328	153100	21942570	2995	2995	2995	2995	0
196	20240328	153000	21942570	2995	2995	2995	2995	14
197	20240328	152900	21900640	2990	2990	2990	2990	0
198	20240328	152800	21900640	2990	2990	2990	2990	0
199	20240328	152700	21900640	2990	2990	2990	2990	0
200	20240328	152600	21900640	2990	2990	2990	2990	0
201	20240328	152500	21900640	2990	2990	2990	2990	0
202	20240328	152400	21900640	2990	2990	2990	2990	0
203	20240328	152300	21900640	2990	2990	2990	2990	0
204	20240328	152200	21900640	2990	2990	2990	2990	0
205	20240328	152100	21900640	2990	2990	2990	2990	0
206	20240328	152000	21900640	2990	2990	2990	2990	0
207	20240328	151900	21900640	2990	2985	2990	2980	126
208	20240328	151800	21525075	2990	2975	3000	2975	713
209	20240328	151700	19389550	2985	2955	2985	2955	917
210	20240328	151600	16679735	2955	2955	2955	2955	0
211	20240328	151500	16679735	2955	2955	2955	2955	0
212	20240328	151400	16679735	2955	2955	2955	2955	0
213	20240328	151300	16679735	2955	2955	2955	2955	0
214	20240328	151200	16679735	2955	2955	2955	2955	0
215	20240328	151100	16679735	2955	2955	2955	2955	0
216	20240328	151000	16679735	2955	2955	2955	2955	0
217	20240328	150900	16679735	2955	2955	2955	2955	0
218	20240328	150800	16679735	2955	2955	2955	2955	0
219	20240328	150700	16679735	2955	2955	2955	2955	0
220	20240328	150600	16679735	2955	2955	2955	2955	0
221	20240328	150500	16679735	2955	2955	2955	2955	0
222	20240328	150400	16679735	2955	2955	2955	2955	0
223	20240328	150300	16679735	2955	2955	2955	2955	0
224	20240328	150200	16679735	2955	2955	2955	2955	0
225	20240328	150100	16679735	2955	2955	2955	2955	0
226	20240328	150000	16679735	2955	2955	2955	2955	0
227	20240328	145900	16679735	2955	2955	2955	2955	0
228	20240328	145800	16679735	2955	2955	2955	2955	0
229	20240328	145700	16679735	2955	2955	2955	2955	0
230	20240328	145600	16679735	2955	2955	2955	2955	0
231	20240328	145500	16679735	2955	2955	2955	2955	0
232	20240328	145400	16679735	2955	2955	2955	2955	0
233	20240328	145300	16679735	2955	2955	2955	2955	0
234	20240328	145200	16679735	2955	2955	2955	2955	0
235	20240328	145100	16679735	2955	2955	2955	2955	0
236	20240328	145000	16679735	2955	2955	2955	2955	0
237	20240328	144900	16679735	2955	2955	2955	2955	0
238	20240328	144800	16679735	2955	2955	2955	2955	0
239	20240328	144700	16679735	2955	2955	2955	2955	0
240	20240328	144600	16679735	2955	2955	2955	2955	0
241	20240328	144500	16679735	2955	2955	2955	2955	0
242	20240328	144400	16679735	2955	2955	2955	2955	120
243	20240328	144300	16325135	2955	2955	2955	2955	0
244	20240328	144200	16325135	2955	2950	2955	2950	4
245	20240328	144100	16313325	2955	2950	2955	2950	2
246	20240328	144000	16307420	2955	2950	2955	2950	4
247	20240328	143900	16295610	2955	2950	2955	2950	2
248	20240328	143800	16289705	2930	2930	2930	2930	0
249	20240328	143700	16289705	2930	2930	2930	2930	1
250	20240328	143600	16286775	2955	2945	2955	2945	4
251	20240328	143500	16274970	2950	2950	2950	2950	40
252	20240328	143400	16156970	2955	2955	2955	2955	0
253	20240328	143300	16156970	2955	2955	2955	2955	0
254	20240328	143200	16156970	2955	2955	2955	2955	0
255	20240328	143100	16156970	2955	2955	2955	2955	0
256	20240328	143000	16156970	2955	2955	2955	2955	0
257	20240328	142900	16156970	2955	2955	2955	2955	0
258	20240328	142800	16156970	2955	2955	2955	2955	0
259	20240328	142700	16156970	2955	2955	2955	2955	0
260	20240328	142600	16156970	2955	2955	2955	2955	0
261	20240328	142500	16156970	2955	2955	2955	2955	0
262	20240328	142400	16156970	2955	2955	2955	2955	0
263	20240328	142300	16156970	2955	2955	2955	2955	0
264	20240328	142200	16156970	2955	2955	2955	2955	0
265	20240328	142100	16156970	2955	2955	2955	2955	0
266	20240328	142000	16156970	2955	2955	2955	2955	0
267	20240328	141900	16156970	2955	2955	2955	2955	0
268	20240328	141800	16156970	2955	2955	2955	2955	0
269	20240328	141700	16156970	2955	2955	2955	2955	0
270	20240328	141600	16156970	2955	2955	2955	2955	0
271	20240328	141500	16156970	2955	2955	2955	2955	0
272	20240328	141400	16156970	2955	2955	2955	2955	0
273	20240328	141300	16156970	2955	2955	2955	2955	0
274	20240328	141200	16156970	2955	2955	2955	2955	0
275	20240328	141100	16156970	2955	2955	2955	2955	0
276	20240328	141000	16156970	2955	2955	2955	2955	0
277	20240328	140900	16156970	2955	2955	2955	2955	0
278	20240328	140800	16156970	2955	2955	2955	2955	0
279	20240328	140700	16156970	2955	2955	2955	2955	0
280	20240328	140600	16156970	2955	2955	2955	2955	0
281	20240328	140500	16156970	2955	2955	2955	2955	0
282	20240328	140400	16156970	2955	2955	2955	2955	0
283	20240328	140300	16156970	2955	2955	2955	2955	0
284	20240328	140200	16156970	2955	2955	2955	2955	0
285	20240328	140100	16156970	2955	2955	2955	2955	0
286	20240328	140000	16156970	2955	2955	2955	2955	0
287	20240328	135900	16156970	2955	2955	2955	2955	0
288	20240328	135800	16156970	2955	2955	2955	2955	0
289	20240328	135700	16156970	2955	2955	2955	2955	0
290	20240328	135600	16156970	2955	2955	2955	2955	0
291	20240328	135500	16156970	2955	2955	2955	2955	0
292	20240328	135400	16156970	2955	2955	2955	2955	0
293	20240328	135300	16156970	2955	2955	2955	2955	0
294	20240328	135200	16156970	2955	2955	2955	2955	0
295	20240328	135100	16156970	2955	2955	2955	2955	0
296	20240328	135000	16156970	2955	2955	2955	2955	0
297	20240328	134900	16156970	2955	2955	2955	2955	0
298	20240328	134800	16156970	2955	2955	2955	2955	0
299	20240328	134700	16156970	2955	2955	2955	2955	0
300	20240328	134600	16156970	2955	2955	2955	2955	0
301	20240328	134500	16156970	2955	2955	2955	2955	0
302	20240328	134400	16156970	2955	2955	2955	2955	0
303	20240328	134300	16156970	2955	2955	2955	2955	0
304	20240328	134200	16156970	2955	2955	2955	2955	0
305	20240328	134100	16156970	2955	2955	2955	2955	0
306	20240328	134000	16156970	2955	2955	2955	2955	0
307	20240328	133900	16156970	2955	2955	2955	2955	0
308	20240328	133800	16156970	2955	2955	2955	2955	0
309	20240328	133700	16156970	2955	2955	2955	2955	0
310	20240328	133600	16156970	2955	2955	2955	2955	0
311	20240328	133500	16156970	2955	2955	2955	2955	0
312	20240328	133400	16156970	2955	2955	2955	2955	0
313	20240328	133300	16156970	2955	2955	2955	2955	0
314	20240328	133200	16156970	2955	2955	2955	2955	0
315	20240328	133100	16156970	2955	2955	2955	2955	0
316	20240328	133000	16156970	2955	2955	2955	2955	0
317	20240328	132900	16156970	2955	2955	2955	2955	0
318	20240328	132800	16156970	2955	2955	2955	2955	0
319	20240328	132700	16156970	2955	2955	2955	2955	0
320	20240328	132600	16156970	2955	2955	2955	2955	10
321	20240328	132500	16127420	2965	2965	2965	2965	0
322	20240328	132400	16127420	2965	2965	2965	2965	0
323	20240328	132300	16127420	2965	2965	2965	2965	0
324	20240328	132200	16127420	2965	2965	2965	2965	0
325	20240328	132100	16127420	2965	2965	2965	2965	0
326	20240328	132000	16127420	2965	2965	2965	2965	0
327	20240328	131900	16127420	2965	2965	2965	2965	0
328	20240328	131800	16127420	2965	2965	2965	2965	0
329	20240328	131700	16127420	2965	2965	2965	2965	0
330	20240328	131600	16127420	2965	2965	2965	2965	0
331	20240328	131500	16127420	2965	2965	2965	2965	0
332	20240328	131400	16127420	2965	2965	2965	2965	0
333	20240328	131300	16127420	2965	2965	2965	2965	0
334	20240328	131200	16127420	2965	2965	2965	2965	0
335	20240328	131100	16127420	2965	2965	2965	2965	0
336	20240328	131000	16127420	2965	2965	2965	2965	0
337	20240328	130900	16127420	2965	2965	2965	2965	0
338	20240328	130800	16127420	2965	2965	2965	2965	84
339	20240328	130700	15878360	2990	2990	2990	2990	0
340	20240328	130600	15878360	2990	2990	2990	2990	0
341	20240328	130500	15878360	2990	2990	2990	2990	0
342	20240328	130400	15878360	2990	2990	2990	2990	0
343	20240328	130300	15878360	2990	2990	2990	2990	0
344	20240328	130200	15878360	2990	2990	2990	2990	0
345	20240328	130100	15878360	2990	2990	2990	2990	0
346	20240328	130000	15878360	2990	2990	2990	2990	0
347	20240328	125900	15878360	2990	2990	2990	2990	0
348	20240328	125800	15878360	2990	2990	2990	2990	0
349	20240328	125700	15878360	2990	2990	2990	2990	0
350	20240328	125600	15878360	2990	2990	2990	2990	0
351	20240328	125500	15878360	2990	2990	2990	2990	0
352	20240328	125400	15878360	2990	2990	2990	2990	0
353	20240328	125300	15878360	2990	2990	2990	2990	0
354	20240328	125200	15878360	2990	2990	2990	2990	0
355	20240328	125100	15878360	2990	2990	2990	2990	0
356	20240328	125000	15878360	2990	2990	2990	2990	0
357	20240328	124900	15878360	2990	2990	2990	2990	0
358	20240328	124800	15878360	2990	2990	2990	2990	0
359	20240328	124700	15878360	2990	2990	2990	2990	0
360	20240328	124600	15878360	2990	2990	2990	2990	0
361	20240328	124500	15878360	2990	2985	2990	2985	4
362	20240328	124400	15866405	2990	2990	2990	2990	0
363	20240328	124300	15866405	2990	2990	2990	2990	0
364	20240328	124200	15866405	2990	2990	2990	2990	0
365	20240328	124100	15866405	2990	2990	2990	2990	0
366	20240328	124000	15866405	2990	2990	2990	2990	0
367	20240328	123900	15866405	2990	2990	2990	2990	0
368	20240328	123800	15866405	2990	2990	2990	2990	0
369	20240328	123700	15866405	2990	2990	2990	2990	0
370	20240328	123600	15866405	2990	2990	2990	2990	0
371	20240328	123500	15866405	2990	2990	2990	2990	0
372	20240328	123400	15866405	2990	2990	2990	2990	0
373	20240328	123300	15866405	2990	2990	2990	2990	0
374	20240328	123200	15866405	2990	2990	2990	2990	0
375	20240328	123100	15866405	2990	2990	2990	2990	0
376	20240328	123000	15866405	2990	2990	2990	2990	0
377	20240328	122900	15866405	2990	2990	2990	2990	0
378	20240328	122800	15866405	2990	2990	2990	2990	0
379	20240328	122700	15866405	2990	2990	2990	2990	0
380	20240328	122600	15866405	2990	2990	2990	2990	0
381	20240328	122500	15866405	2990	2990	2990	2990	0
382	20240328	122400	15866405	2990	2990	2990	2990	0
383	20240328	122300	15866405	2990	2990	2990	2990	0
384	20240328	122200	15866405	2990	2990	2990	2990	0
385	20240328	122100	15866405	2990	2990	2990	2990	0
386	20240328	122000	15866405	2990	2990	2990	2990	0
387	20240328	121900	15866405	2990	2990	2990	2990	0
388	20240328	121800	15866405	2990	2990	2990	2990	0
389	20240328	121700	15866405	2990	2990	2990	2990	0
390	20240328	121600	15866405	2990	2990	2990	2990	0
391	20240328	121500	15866405	2990	2990	2990	2990	0
392	20240328	121400	15866405	2990	2990	2990	2990	0
393	20240328	121300	15866405	2990	2990	2990	2990	0
394	20240328	121200	15866405	2990	2990	2990	2990	0
395	20240328	121100	15866405	2990	2990	2990	2990	0
396	20240328	121000	15866405	2990	2990	2990	2990	0
397	20240328	120900	15866405	2990	2990	2990	2990	0
398	20240328	120800	15866405	2990	2990	2990	2990	0
399	20240328	120700	15866405	2990	2990	2990	2990	0
400	20240328	120600	15866405	2990	2990	2990	2990	0
401	20240328	120500	15866405	2990	2990	2990	2990	0
402	20240328	120400	15866405	2990	2990	2990	2990	0
403	20240328	120300	15866405	2990	2990	2990	2990	0
404	20240328	120200	15866405	2990	2990	2990	2990	0
405	20240328	120100	15866405	2990	2990	2990	2990	0
406	20240328	120000	15866405	2990	2990	2990	2990	0
407	20240328	115900	15866405	2990	2990	2990	2990	0
408	20240328	115800	15866405	2990	2990	2990	2990	0
409	20240328	115700	15866405	2990	2990	2990	2990	0
410	20240328	115600	15866405	2990	2990	2990	2990	0
411	20240328	115500	15866405	2990	2990	2990	2990	0
412	20240328	115400	15866405	2990	2965	2990	2965	19
413	20240328	115300	15810000	2990	2990	2990	2990	0
414	20240328	115200	15810000	2990	2990	2990	2990	0
415	20240328	115100	15810000	2990	2990	2990	2990	0
416	20240328	115000	15810000	2990	2990	2990	2990	0
417	20240328	114900	15810000	2990	2990	2990	2990	0
418	20240328	114800	15810000	2990	2990	2990	2990	0
419	20240328	114700	15810000	2990	2990	2990	2990	0
420	20240328	114600	15810000	2990	2990	2990	2990	0
421	20240328	114500	15810000	2990	2990	2990	2990	0
422	20240328	114400	15810000	2990	2990	2990	2990	0
423	20240328	114300	15810000	2990	2990	2990	2990	0
424	20240328	114200	15810000	2990	2990	2990	2990	0
425	20240328	114100	15810000	2990	2990	2990	2990	0
426	20240328	114000	15810000	2990	2990	2990	2990	1
427	20240328	113900	15807010	2995	2995	2995	2995	0
428	20240328	113800	15807010	2995	2995	2995	2995	0
429	20240328	113700	15807010	2995	2995	2995	2995	0
430	20240328	113600	15807010	2995	2995	2995	2995	0
431	20240328	113500	15807010	2995	2995	2995	2995	0
432	20240328	113400	15807010	2995	2995	2995	2995	0
433	20240328	113300	15807010	2995	2995	2995	2995	0
434	20240328	113200	15807010	2995	2995	2995	2995	0
435	20240328	113100	15807010	2995	2995	2995	2995	0
436	20240328	113000	15807010	2995	2995	2995	2995	0
437	20240328	112900	15807010	2995	2995	2995	2995	0
438	20240328	112800	15807010	2995	2995	2995	2995	0
439	20240328	112700	15807010	2995	2995	2995	2995	0
440	20240328	112600	15807010	2995	2995	2995	2995	0
441	20240328	112500	15807010	2995	2995	2995	2995	0
442	20240328	112400	15807010	2995	2995	2995	2995	0
443	20240328	112300	15807010	2995	2995	2995	2995	0
444	20240328	112200	15807010	2995	2995	2995	2995	0
445	20240328	112100	15807010	2995	2995	2995	2995	0
446	20240328	112000	15807010	2995	2995	2995	2995	0
447	20240328	111900	15807010	2995	2995	2995	2995	0
448	20240328	111800	15807010	2995	2995	2995	2995	0
449	20240328	111700	15807010	2995	2995	2995	2995	0
450	20240328	111600	15807010	2995	2940	2995	2940	50
451	20240328	111500	15658235	2950	2950	2950	2950	0
452	20240328	111400	15658235	2950	2950	2950	2950	0
453	20240328	111300	15658235	2950	2950	2950	2950	0
454	20240328	111200	15658235	2950	2950	2950	2950	0
455	20240328	111100	15658235	2950	2950	2950	2950	0
456	20240328	111000	15658235	2950	2950	2950	2950	0
457	20240328	110900	15658235	2950	2950	2950	2950	0
458	20240328	110800	15658235	2950	2950	2950	2950	0
459	20240328	110700	15658235	2950	2950	2950	2950	0
460	20240328	110600	15658235	2950	2950	2950	2950	0
461	20240328	110500	15658235	2950	2950	2950	2950	0
462	20240328	110400	15658235	2950	2950	2950	2950	0
463	20240328	110300	15658235	2950	2925	2970	2925	5
464	20240328	110200	15643525	2925	2925	2925	2925	0
465	20240328	110100	15643525	2925	2925	2925	2925	0
466	20240328	110000	15643525	2925	2925	2925	2925	0
467	20240328	105900	15643525	2925	2925	2925	2925	0
468	20240328	105800	15643525	2925	2925	2925	2925	0
469	20240328	105700	15643525	2925	2925	2925	2925	0
470	20240328	105600	15643525	2925	2925	2925	2925	0
471	20240328	105500	15643525	2925	2925	2925	2925	0
472	20240328	105400	15643525	2925	2925	2925	2925	0
473	20240328	105300	15643525	2925	2925	2925	2925	0
474	20240328	105200	15643525	2925	2925	2925	2925	0
475	20240328	105100	15643525	2925	2925	2925	2925	25
476	20240328	105000	15570400	2925	2925	2925	2925	1
477	20240328	104900	15567475	2920	2920	2920	2920	0
478	20240328	104800	15567475	2920	2940	2940	2920	60
479	20240328	104700	15392225	2950	2950	2950	2950	0
480	20240328	104600	15392225	2950	2950	2950	2950	0
481	20240328	104500	15392225	2950	2950	2950	2950	0
482	20240328	104400	15392225	2950	2950	2950	2950	0
483	20240328	104300	15392225	2950	2950	2950	2950	0
484	20240328	104200	15392225	2950	2950	2950	2950	0
485	20240328	104100	15392225	2950	2950	2950	2950	0
486	20240328	104000	15392225	2950	2950	2950	2950	0
487	20240328	103900	15392225	2950	2950	2950	2950	0
488	20240328	103800	15392225	2950	2950	2950	2950	0
489	20240328	103700	15392225	2950	2950	2950	2950	0
490	20240328	103600	15392225	2950	2950	2950	2950	0
491	20240328	103500	15392225	2950	2950	2950	2950	0
492	20240328	103400	15392225	2950	2950	2950	2950	0
493	20240328	103300	15392225	2950	2950	2950	2950	0
494	20240328	103200	15392225	2950	2950	2950	2950	0
495	20240328	103100	15392225	2950	2950	2950	2950	3
496	20240328	103000	15383375	2950	2950	2950	2950	0
497	20240328	102900	15383375	2950	2950	2950	2950	0
498	20240328	102800	15383375	2950	2950	2950	2950	0
499	20240328	102700	15383375	2950	2950	2950	2950	0
500	20240328	102600	15383375	2950	2950	2950	2950	0
501	20240328	102500	15383375	2950	2950	2950	2950	0
502	20240328	102400	15383375	2950	2950	2950	2950	0
503	20240328	102300	15383375	2950	2950	2950	2950	0
504	20240328	102200	15383375	2950	2950	2950	2950	0
505	20240328	102100	15383375	2950	2950	2950	2950	0
506	20240328	102000	15383375	2950	2950	2950	2950	0
507	20240328	101900	15383375	2950	2950	2950	2950	1
508	20240328	101800	15380425	2940	2940	2940	2940	0
509	20240328	101700	15380425	2940	2940	2940	2940	0
510	20240328	101600	15380425	2940	2940	2940	2940	1
511	20240328	101500	15377485	2915	2915	2915	2915	0
512	20240328	101400	15377485	2915	2915	2915	2915	39
513	20240328	101300	15263800	2925	2925	2925	2925	216
514	20240328	101200	14632000	2925	2925	2925	2925	0
515	20240328	101100	14632000	2925	2930	2930	2925	54
516	20240328	101000	14473785	2935	2935	2935	2935	0
517	20240328	100900	14473785	2935	2935	2935	2935	0
518	20240328	100800	14473785	2935	2935	2935	2935	1
519	20240328	100700	14470850	2935	2935	2935	2935	0
520	20240328	100600	14470850	2935	2935	2935	2935	48
521	20240328	100500	14329970	2940	2940	2940	2940	0
522	20240328	100400	14329970	2940	2940	2940	2940	0
523	20240328	100300	14329970	2940	2940	2940	2940	146
524	20240328	100200	13900730	2940	2940	2940	2940	0
525	20240328	100100	13900730	2940	2940	2940	2940	0
526	20240328	100000	13900730	2940	2940	2940	2940	0
527	20240328	095900	13900730	2940	2940	2940	2940	0
528	20240328	095800	13900730	2940	2940	2940	2940	0
529	20240328	095700	13900730	2940	2940	2940	2940	0
530	20240328	095600	13900730	2940	2970	2970	2940	100
531	20240328	095500	13606700	2990	2990	2990	2990	0
532	20240328	095400	13606700	2990	2990	2990	2990	0
533	20240328	095300	13606700	2990	2990	2990	2990	0
534	20240328	095200	13606700	2990	2990	2990	2990	0
535	20240328	095100	13606700	2990	2990	2990	2990	0
536	20240328	095000	13606700	2990	2990	2990	2990	0
537	20240328	094900	13606700	2990	2990	2990	2990	0
538	20240328	094800	13606700	2990	2935	2990	2935	614
539	20240328	094700	11803830	2935	2935	2935	2935	0
540	20240328	094600	11803830	2935	2935	2935	2935	1115
541	20240328	094500	8531305	2935	2935	2935	2935	0
542	20240328	094400	8531305	2935	2935	2935	2935	3
543	20240328	094300	8522500	2935	2935	2935	2935	0
544	20240328	094200	8522500	2935	2935	2935	2935	250
545	20240328	094100	7788750	2935	2935	2935	2935	0
546	20240328	094000	7788750	2935	2935	2935	2935	200
547	20240328	093900	7201750	2935	2935	2935	2935	0
548	20240328	093800	7201750	2935	2935	2935	2935	0
549	20240328	093700	7201750	2935	2935	2935	2935	0
550	20240328	093600	7201750	2935	2935	2935	2935	0
551	20240328	093500	7201750	2935	2935	2935	2935	0
552	20240328	093400	7201750	2935	2935	2935	2935	0
553	20240328	093300	7201750	2935	2935	2935	2935	0
554	20240328	093200	7201750	2935	2935	2935	2935	0
555	20240328	093100	7201750	2935	2935	2935	2935	0
556	20240328	093000	7201750	2935	2935	2935	2935	0
557	20240328	092900	7201750	2935	2935	2935	2935	0
558	20240328	092800	7201750	2935	2935	2935	2935	0
559	20240328	092700	7201750	2935	2935	2935	2935	0
560	20240328	092600	7201750	2935	2935	2935	2935	0
561	20240328	092500	7201750	2935	2935	2935	2935	0
562	20240328	092400	7201750	2935	2935	2935	2935	0
563	20240328	092300	7201750	2935	2935	2935	2935	0
564	20240328	092200	7201750	2935	2935	2935	2935	0
565	20240328	092100	7201750	2935	2935	2935	2935	1
566	20240328	092000	7198815	2935	2950	2950	2935	1474
567	20240328	091900	2867605	3000	3000	3000	3000	0
568	20240328	091800	2867605	3000	3000	3000	3000	0
569	20240328	091700	2867605	3000	3000	3000	3000	0
570	20240328	091600	2867605	3000	3000	3000	3000	0
571	20240328	091500	2867605	3000	3000	3000	3000	0
572	20240328	091400	2867605	3000	3000	3000	3000	0
573	20240328	091300	2867605	3000	3000	3000	3000	0
574	20240328	091200	2867605	3000	3000	3000	3000	0
575	20240328	091100	2867605	3000	2990	3000	2990	20
576	20240328	091000	2807725	2990	2990	2990	2990	0
577	20240328	090900	2807725	2990	2985	2990	2985	50
578	20240328	090800	2658255	2945	2945	2945	2945	0
579	20240328	090700	2658255	2945	2945	2945	2945	0
580	20240328	090600	2658255	2945	2955	2955	2945	500
581	20240328	090500	1184685	2990	2990	2990	2990	0
582	20240328	090400	1184685	2990	2990	2990	2990	0
583	20240328	090300	1184685	2990	2990	2990	2990	0
584	20240328	090200	1184685	2990	2990	2990	2990	0
585	20240328	090100	1184685	2990	2975	2990	2975	40
586	20240328	090000	1065405	2935	2935	2935	2935	363