KissMeData/006570/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184700	22440770	2995	2995	2995	2995	19
3	20240311	184600	22440770	2995	2995	2995	2995	0
4	20240311	184500	22440770	2995	2995	2995	2995	0
5	20240311	184400	22440770	2995	2995	2995	2995	0
6	20240311	184300	22440770	2995	2995	2995	2995	0
7	20240311	184200	22440770	2995	2995	2995	2995	0
8	20240311	184100	22440770	2995	2995	2995	2995	0
9	20240311	184000	22440770	2995	2995	2995	2995	0
10	20240311	183900	22440770	2995	2995	2995	2995	0
11	20240311	183800	22440770	2995	2995	2995	2995	0
12	20240311	183700	22440770	2995	2995	2995	2995	0
13	20240311	183600	22440770	2995	2995	2995	2995	0
14	20240311	183500	22440770	2995	2995	2995	2995	0
15	20240311	183400	22440770	2995	2995	2995	2995	0
16	20240311	183300	22440770	2995	2995	2995	2995	0
17	20240311	183200	22440770	2995	2995	2995	2995	0
18	20240311	183100	22440770	2995	2995	2995	2995	0
19	20240311	183000	22440770	2995	2995	2995	2995	0
20	20240311	182900	22440770	2995	2995	2995	2995	0
21	20240311	182800	22440770	2995	2995	2995	2995	0
22	20240311	182700	22440770	2995	2995	2995	2995	0
23	20240311	182600	22440770	2995	2995	2995	2995	0
24	20240311	182500	22440770	2995	2995	2995	2995	0
25	20240311	182400	22440770	2995	2995	2995	2995	0
26	20240311	182300	22440770	2995	2995	2995	2995	0
27	20240311	182200	22440770	2995	2995	2995	2995	0
28	20240311	182100	22440770	2995	2995	2995	2995	0
29	20240311	182000	22440770	2995	2995	2995	2995	0
30	20240311	181900	22440770	2995	2995	2995	2995	0
31	20240311	181800	22440770	2995	2995	2995	2995	0
32	20240311	181700	22440770	2995	2995	2995	2995	19
33	20240311	181600	22440770	2995	2995	2995	2995	0
34	20240311	181500	22440770	2995	2995	2995	2995	0
35	20240311	181400	22440770	2995	2995	2995	2995	0
36	20240311	181300	22440770	2995	2995	2995	2995	0
37	20240311	181200	22440770	2995	2995	2995	2995	0
38	20240311	181100	22440770	2995	2995	2995	2995	0
39	20240311	181000	22440770	2995	2995	2995	2995	0
40	20240311	180900	22440770	2995	2995	2995	2995	0
41	20240311	180800	22440770	2995	2995	2995	2995	0
42	20240311	180700	22440770	2995	2995	2995	2995	0
43	20240311	180600	22440770	2995	2995	2995	2995	0
44	20240311	180500	22440770	2995	2995	2995	2995	0
45	20240311	180400	22440770	2995	2995	2995	2995	0
46	20240311	180300	22440770	2995	2995	2995	2995	0
47	20240311	180200	22440770	2995	2995	2995	2995	0
48	20240311	180100	22440770	2995	2995	2995	2995	0
49	20240311	180000	22440770	2995	2995	2995	2995	0
50	20240311	175900	22440770	2995	2995	2995	2995	0
51	20240311	175800	22440770	2995	2995	2995	2995	0
52	20240311	175700	22440770	2995	2995	2995	2995	0
53	20240311	175600	22440770	2995	2995	2995	2995	0
54	20240311	175500	22440770	2995	2995	2995	2995	0
55	20240311	175400	22440770	2995	2995	2995	2995	0
56	20240311	175300	22440770	2995	2995	2995	2995	0
57	20240311	175200	22440770	2995	2995	2995	2995	0
58	20240311	175100	22440770	2995	2995	2995	2995	0
59	20240311	175000	22440770	2995	2995	2995	2995	0
60	20240311	174900	22440770	2995	2995	2995	2995	0
61	20240311	174800	22440770	2995	2995	2995	2995	0
62	20240311	174700	22440770	2995	2995	2995	2995	19
63	20240311	174600	22440770	2995	2995	2995	2995	0
64	20240311	174500	22440770	2995	2995	2995	2995	0
65	20240311	174400	22440770	2995	2995	2995	2995	0
66	20240311	174300	22440770	2995	2995	2995	2995	0
67	20240311	174200	22440770	2995	2995	2995	2995	0
68	20240311	174100	22440770	2995	2995	2995	2995	0
69	20240311	174000	22440770	2995	2995	2995	2995	0
70	20240311	173900	22440770	2995	2995	2995	2995	0
71	20240311	173800	22440770	2995	2995	2995	2995	0
72	20240311	173700	22440770	2995	2995	2995	2995	0
73	20240311	173600	22440770	2995	2995	2995	2995	0
74	20240311	173500	22440770	2995	2995	2995	2995	0
75	20240311	173400	22440770	2995	2995	2995	2995	0
76	20240311	173300	22440770	2995	2995	2995	2995	0
77	20240311	173200	22440770	2995	2995	2995	2995	0
78	20240311	173100	22440770	2995	2995	2995	2995	0
79	20240311	173000	22440770	2995	2995	2995	2995	0
80	20240311	172900	22440770	2995	2995	2995	2995	0
81	20240311	172800	22440770	2995	2995	2995	2995	0
82	20240311	172700	22440770	2995	2995	2995	2995	0
83	20240311	172600	22440770	2995	2995	2995	2995	0
84	20240311	172500	22440770	2995	2995	2995	2995	0
85	20240311	172400	22440770	2995	2995	2995	2995	0
86	20240311	172300	22440770	2995	2995	2995	2995	0
87	20240311	172200	22440770	2995	2995	2995	2995	0
88	20240311	172100	22440770	2995	2995	2995	2995	0
89	20240311	172000	22440770	2995	2995	2995	2995	0
90	20240311	171900	22440770	2995	2995	2995	2995	0
91	20240311	171800	22440770	2995	2995	2995	2995	0
92	20240311	171700	22440770	2995	2995	2995	2995	19
93	20240311	171600	22440770	2995	2995	2995	2995	0
94	20240311	171500	22440770	2995	2995	2995	2995	0
95	20240311	171400	22440770	2995	2995	2995	2995	0
96	20240311	171300	22440770	2995	2995	2995	2995	0
97	20240311	171200	22440770	2995	2995	2995	2995	0
98	20240311	171100	22440770	2995	2995	2995	2995	0
99	20240311	171000	22440770	2995	2995	2995	2995	0
100	20240311	170900	22440770	2995	2995	2995	2995	0
101	20240311	170800	22440770	2995	2995	2995	2995	0
102	20240311	170700	22440770	2995	2995	2995	2995	0
103	20240311	170600	22440770	2995	2995	2995	2995	0
104	20240311	170500	22440770	2995	2995	2995	2995	0
105	20240311	170400	22440770	2995	2995	2995	2995	0
106	20240311	170300	22440770	2995	2995	2995	2995	0
107	20240311	170200	22440770	2995	2995	2995	2995	0
108	20240311	170100	22440770	2995	2995	2995	2995	0
109	20240311	170000	22440770	2995	2995	2995	2995	0
110	20240311	165900	22440770	2995	2995	2995	2995	0
111	20240311	165800	22440770	2995	2995	2995	2995	0
112	20240311	165700	22440770	2995	2995	2995	2995	0
113	20240311	165600	22440770	2995	2995	2995	2995	0
114	20240311	165500	22440770	2995	2995	2995	2995	0
115	20240311	165400	22440770	2995	2995	2995	2995	0
116	20240311	165300	22440770	2995	2995	2995	2995	0
117	20240311	165200	22440770	2995	2995	2995	2995	0
118	20240311	165100	22440770	2995	2995	2995	2995	0
119	20240311	165000	22440770	2995	2995	2995	2995	0
120	20240311	164900	22440770	2995	2995	2995	2995	0
121	20240311	164800	22440770	2995	2995	2995	2995	0
122	20240311	164700	22440770	2995	2995	2995	2995	19
123	20240311	164600	22440770	2995	2995	2995	2995	0
124	20240311	164500	22440770	2995	2995	2995	2995	0
125	20240311	164400	22440770	2995	2995	2995	2995	0
126	20240311	164300	22440770	2995	2995	2995	2995	0
127	20240311	164200	22440770	2995	2995	2995	2995	0
128	20240311	164100	22440770	2995	2995	2995	2995	0
129	20240311	164000	22440770	2995	2995	2995	2995	0
130	20240311	163900	22440770	2995	2995	2995	2995	0
131	20240311	163800	22440770	2995	2995	2995	2995	0
132	20240311	163700	22440770	2995	2995	2995	2995	0
133	20240311	163600	22440770	2995	2995	2995	2995	0
134	20240311	163500	22440770	2995	2995	2995	2995	0
135	20240311	163400	22440770	2995	2995	2995	2995	0
136	20240311	163300	22440770	2995	2995	2995	2995	0
137	20240311	163200	22440770	2995	2995	2995	2995	0
138	20240311	163100	22440770	2995	2995	2995	2995	0
139	20240311	163000	22440770	2995	2995	2995	2995	0
140	20240311	162900	22440770	2995	2995	2995	2995	0
141	20240311	162800	22440770	2995	2995	2995	2995	0
142	20240311	162700	22440770	2995	2995	2995	2995	0
143	20240311	162600	22440770	2995	2995	2995	2995	0
144	20240311	162500	22440770	2995	2995	2995	2995	0
145	20240311	162400	22440770	2995	2995	2995	2995	0
146	20240311	162300	22440770	2995	2995	2995	2995	0
147	20240311	162200	22440770	2995	2995	2995	2995	0
148	20240311	162100	22440770	2995	2995	2995	2995	0
149	20240311	162000	22440770	2995	2995	2995	2995	0
150	20240311	161900	22440770	2995	2995	2995	2995	0
151	20240311	161800	22440770	2995	2995	2995	2995	0
152	20240311	161700	22440770	2995	2995	2995	2995	19
153	20240311	161600	22440770	2995	2995	2995	2995	0
154	20240311	161500	22440770	2995	2995	2995	2995	0
155	20240311	161400	22440770	2995	2995	2995	2995	0
156	20240311	161300	22440770	2995	2995	2995	2995	0
157	20240311	161200	22440770	2995	2995	2995	2995	0
158	20240311	161100	22440770	2995	2995	2995	2995	0
159	20240311	161000	22440770	2995	2995	2995	2995	0
160	20240311	160900	22440770	2995	2995	2995	2995	0
161	20240311	160800	22440770	2995	2995	2995	2995	0
162	20240311	160700	22440770	2995	2995	2995	2995	0
163	20240311	160600	22440770	2995	2995	2995	2995	0
164	20240311	160500	22440770	2995	2995	2995	2995	0
165	20240311	160400	22440770	2995	2995	2995	2995	0
166	20240311	160300	22440770	2995	2995	2995	2995	0
167	20240311	160200	22440770	2995	2995	2995	2995	0
168	20240311	160100	22440770	2995	2995	2995	2995	0
169	20240311	160000	22440770	2995	2995	2995	2995	0
170	20240311	155900	22440770	2995	2995	2995	2995	0
171	20240311	155800	22440770	2995	2995	2995	2995	0
172	20240311	155700	22440770	2995	2995	2995	2995	0
173	20240311	155600	22440770	2995	2995	2995	2995	0
174	20240311	155500	22440770	2995	2995	2995	2995	0
175	20240311	155400	22440770	2995	2995	2995	2995	0
176	20240311	155300	22440770	2995	2995	2995	2995	0
177	20240311	155200	22440770	2995	2995	2995	2995	0
178	20240311	155100	22440770	2995	2995	2995	2995	0
179	20240311	155000	22440770	2995	2995	2995	2995	0
180	20240311	154900	22440770	2995	2995	2995	2995	0
181	20240311	154800	22440770	2995	2995	2995	2995	0
182	20240311	154700	22440770	2995	2995	2995	2995	19
183	20240311	154600	22440770	2995	2995	2995	2995	0
184	20240311	154500	22440770	2995	2995	2995	2995	0
185	20240311	154400	22440770	2995	2995	2995	2995	0
186	20240311	154300	22440770	2995	2995	2995	2995	0
187	20240311	154200	22440770	2995	2995	2995	2995	0
188	20240311	154100	22440770	2995	2995	2995	2995	0
189	20240311	154000	22440770	2995	2995	2995	2995	0
190	20240311	153900	22440770	2995	2995	2995	2995	0
191	20240311	153800	22440770	2995	2995	2995	2995	0
192	20240311	153700	22440770	2995	2995	2995	2995	0
193	20240311	153600	22440770	2995	2995	2995	2995	0
194	20240311	153500	22440770	2995	2995	2995	2995	0
195	20240311	153400	22440770	2995	2995	2995	2995	0
196	20240311	153300	22440770	2995	2995	2995	2995	0
197	20240311	153200	22440770	2995	2995	2995	2995	0
198	20240311	153100	22440770	2995	2995	2995	2995	0
199	20240311	153000	22440770	2995	2995	2995	2995	19
200	20240311	152900	22383865	2995	2995	2995	2995	0
201	20240311	152800	22383865	2995	2995	2995	2995	0
202	20240311	152700	22383865	2995	2995	2995	2995	0
203	20240311	152600	22383865	2995	2995	2995	2995	0
204	20240311	152500	22383865	2995	2995	2995	2995	0
205	20240311	152400	22383865	2995	2995	2995	2995	0
206	20240311	152300	22383865	2995	2995	2995	2995	0
207	20240311	152200	22383865	2995	2995	2995	2995	0
208	20240311	152100	22383865	2995	2995	2995	2995	0
209	20240311	152000	22383865	2995	2995	2995	2995	0
210	20240311	151900	22383865	2995	2985	2995	2985	203
211	20240311	151800	21777890	2980	2980	2980	2980	0
212	20240311	151700	21777890	2980	2955	2980	2955	680
213	20240311	151600	19762570	2960	2940	2960	2940	10
214	20240311	151500	19732990	2930	2925	2930	2925	488
215	20240311	151400	18305480	2915	2915	2915	2915	0
216	20240311	151300	18305480	2915	2915	2915	2915	0
217	20240311	151200	18305480	2915	2915	2915	2915	0
218	20240311	151100	18305480	2915	2915	2915	2915	0
219	20240311	151000	18305480	2915	2915	2915	2915	0
220	20240311	150900	18305480	2915	2915	2915	2915	0
221	20240311	150800	18305480	2915	2915	2915	2915	5
222	20240311	150700	18290905	2915	2915	2915	2915	0
223	20240311	150600	18290905	2915	2915	2915	2915	0
224	20240311	150500	18290905	2915	2915	2915	2915	0
225	20240311	150400	18290905	2915	2915	2915	2915	0
226	20240311	150300	18290905	2915	2915	2915	2915	0
227	20240311	150200	18290905	2915	2915	2915	2915	0
228	20240311	150100	18290905	2915	2915	2915	2915	0
229	20240311	150000	18290905	2915	2915	2915	2915	0
230	20240311	145900	18290905	2915	2915	2915	2915	1
231	20240311	145800	18287990	2920	2920	2920	2920	0
232	20240311	145700	18287990	2920	2920	2920	2920	0
233	20240311	145600	18287990	2920	2920	2920	2920	0
234	20240311	145500	18287990	2920	2920	2920	2920	0
235	20240311	145400	18287990	2920	2920	2920	2920	0
236	20240311	145300	18287990	2920	2920	2920	2920	0
237	20240311	145200	18287990	2920	2920	2920	2920	0
238	20240311	145100	18287990	2920	2920	2920	2920	59
239	20240311	145000	18115710	2910	2910	2910	2910	0
240	20240311	144900	18115710	2910	2910	2910	2910	0
241	20240311	144800	18115710	2910	2910	2910	2910	1
242	20240311	144700	18112800	2910	2910	2910	2910	0
243	20240311	144600	18112800	2910	2910	2910	2910	0
244	20240311	144500	18112800	2910	2910	2910	2910	0
245	20240311	144400	18112800	2910	2915	2915	2910	2
246	20240311	144300	18106975	2920	2920	2920	2920	0
247	20240311	144200	18106975	2920	2920	2920	2920	0
248	20240311	144100	18106975	2920	2920	2920	2920	0
249	20240311	144000	18106975	2920	2920	2920	2920	0
250	20240311	143900	18106975	2920	2920	2920	2920	0
251	20240311	143800	18106975	2920	2920	2920	2920	1
252	20240311	143700	18104055	2925	2925	2925	2925	0
253	20240311	143600	18104055	2925	2925	2925	2925	1
254	20240311	143500	18101130	2930	2930	2930	2930	0
255	20240311	143400	18101130	2930	2930	2930	2930	0
256	20240311	143300	18101130	2930	2930	2930	2930	0
257	20240311	143200	18101130	2930	2930	2930	2930	0
258	20240311	143100	18101130	2930	2930	2930	2930	0
259	20240311	143000	18101130	2930	2930	2930	2930	0
260	20240311	142900	18101130	2930	2930	2930	2930	0
261	20240311	142800	18101130	2930	2930	2930	2930	0
262	20240311	142700	18101130	2930	2930	2930	2930	0
263	20240311	142600	18101130	2930	2930	2930	2930	0
264	20240311	142500	18101130	2930	2930	2930	2930	0
265	20240311	142400	18101130	2930	2930	2930	2930	0
266	20240311	142300	18101130	2930	2930	2930	2930	0
267	20240311	142200	18101130	2930	2930	2930	2930	0
268	20240311	142100	18101130	2930	2930	2930	2930	0
269	20240311	142000	18101130	2930	2930	2930	2930	0
270	20240311	141900	18101130	2930	2930	2930	2930	0
271	20240311	141800	18101130	2930	2930	2930	2930	0
272	20240311	141700	18101130	2930	2930	2930	2930	0
273	20240311	141600	18101130	2930	2930	2930	2930	0
274	20240311	141500	18101130	2930	2930	2930	2930	0
275	20240311	141400	18101130	2930	2930	2930	2930	0
276	20240311	141300	18101130	2930	2930	2930	2930	0
277	20240311	141200	18101130	2930	2930	2930	2930	0
278	20240311	141100	18101130	2930	2930	2930	2930	0
279	20240311	141000	18101130	2930	2930	2930	2930	0
280	20240311	140900	18101130	2930	2930	2930	2930	0
281	20240311	140800	18101130	2930	2930	2930	2930	0
282	20240311	140700	18101130	2930	2930	2930	2930	0
283	20240311	140600	18101130	2930	2930	2930	2930	0
284	20240311	140500	18101130	2930	2930	2930	2930	0
285	20240311	140400	18101130	2930	2930	2930	2930	0
286	20240311	140300	18101130	2930	2930	2930	2930	70
287	20240311	140200	17896030	2910	2910	2910	2910	0
288	20240311	140100	17896030	2910	2910	2910	2910	0
289	20240311	140000	17896030	2910	2910	2910	2910	0
290	20240311	135900	17896030	2910	2910	2910	2910	0
291	20240311	135800	17896030	2910	2910	2910	2910	0
292	20240311	135700	17896030	2910	2910	2910	2910	0
293	20240311	135600	17896030	2910	2910	2910	2910	0
294	20240311	135500	17896030	2910	2910	2910	2910	0
295	20240311	135400	17896030	2910	2910	2910	2910	0
296	20240311	135300	17896030	2910	2910	2910	2910	0
297	20240311	135200	17896030	2910	2910	2910	2910	0
298	20240311	135100	17896030	2910	2910	2910	2910	0
299	20240311	135000	17896030	2910	2910	2910	2910	0
300	20240311	134900	17896030	2910	2910	2910	2910	0
301	20240311	134800	17896030	2910	2910	2910	2910	0
302	20240311	134700	17896030	2910	2910	2910	2910	264
303	20240311	134600	17127790	2910	2910	2910	2910	0
304	20240311	134500	17127790	2910	2910	2910	2910	130
305	20240311	134400	16749490	2905	2905	2905	2905	1
306	20240311	134300	16746585	2910	2910	2910	2910	0
307	20240311	134200	16746585	2910	2910	2910	2910	170
308	20240311	134100	16251885	2910	2910	2910	2910	4
309	20240311	134000	16240245	2910	2910	2910	2910	0
310	20240311	133900	16240245	2910	2910	2910	2910	10
311	20240311	133800	16211145	2910	2910	2910	2910	1
312	20240311	133700	16208235	2910	2910	2910	2910	0
313	20240311	133600	16208235	2910	2910	2910	2910	0
314	20240311	133500	16208235	2910	2910	2910	2910	0
315	20240311	133400	16208235	2910	2910	2910	2910	0
316	20240311	133300	16208235	2910	2910	2910	2910	0
317	20240311	133200	16208235	2910	2910	2910	2910	0
318	20240311	133100	16208235	2910	2910	2910	2910	1
319	20240311	133000	16205325	2905	2915	2915	2905	104
320	20240311	132900	15902685	2930	2930	2930	2930	0
321	20240311	132800	15902685	2930	2930	2930	2930	0
322	20240311	132700	15902685	2930	2930	2930	2930	0
323	20240311	132600	15902685	2930	2930	2930	2930	0
324	20240311	132500	15902685	2930	2930	2930	2930	1
325	20240311	132400	15899755	2925	2925	2925	2925	0
326	20240311	132300	15899755	2925	2925	2925	2925	1
327	20240311	132200	15896830	2910	2920	2920	2910	1006
328	20240311	132100	12964065	2920	2920	2920	2920	0
329	20240311	132000	12964065	2920	2920	2920	2920	0
330	20240311	131900	12964065	2920	2920	2920	2920	0
331	20240311	131800	12964065	2920	2920	2920	2920	0
332	20240311	131700	12964065	2920	2920	2920	2920	0
333	20240311	131600	12964065	2920	2920	2920	2920	0
334	20240311	131500	12964065	2920	2920	2920	2920	0
335	20240311	131400	12964065	2920	2920	2920	2920	0
336	20240311	131300	12964065	2920	2920	2920	2920	0
337	20240311	131200	12964065	2920	2920	2920	2920	0
338	20240311	131100	12964065	2920	2920	2920	2920	276
339	20240311	131000	12158145	2920	2920	2920	2920	0
340	20240311	130900	12158145	2920	2920	2920	2920	2
341	20240311	130800	12152305	2920	2920	2920	2920	422
342	20240311	130700	10920065	2920	2920	2920	2920	0
343	20240311	130600	10920065	2920	2920	2920	2920	0
344	20240311	130500	10920065	2920	2920	2920	2920	0
345	20240311	130400	10920065	2920	2920	2920	2920	0
346	20240311	130300	10920065	2920	2920	2920	2920	0
347	20240311	130200	10920065	2920	2920	2920	2920	0
348	20240311	130100	10920065	2920	2920	2920	2920	0
349	20240311	130000	10920065	2920	2920	2920	2920	0
350	20240311	125900	10920065	2920	2930	2930	2920	668
351	20240311	125800	8967200	2930	2940	2940	2930	1033
352	20240311	125700	5935085	2960	2960	2960	2960	0
353	20240311	125600	5935085	2960	2960	2960	2960	0
354	20240311	125500	5935085	2960	2960	2960	2960	0
355	20240311	125400	5935085	2960	2960	2960	2960	0
356	20240311	125300	5935085	2960	2960	2960	2960	0
357	20240311	125200	5935085	2960	2960	2960	2960	0
358	20240311	125100	5935085	2960	2960	2960	2960	0
359	20240311	125000	5935085	2960	2960	2960	2960	0
360	20240311	124900	5935085	2960	2960	2960	2960	0
361	20240311	124800	5935085	2960	2960	2960	2960	0
362	20240311	124700	5935085	2960	2960	2960	2960	0
363	20240311	124600	5935085	2960	2960	2960	2960	0
364	20240311	124500	5935085	2960	2960	2960	2960	0
365	20240311	124400	5935085	2960	2960	2960	2960	0
366	20240311	124300	5935085	2960	2960	2960	2960	0
367	20240311	124200	5935085	2960	2940	2960	2940	9
368	20240311	124100	5908560	2940	2940	2940	2940	0
369	20240311	124000	5908560	2940	2940	2940	2940	0
370	20240311	123900	5908560	2940	2940	2940	2940	0
371	20240311	123800	5908560	2940	2940	2940	2940	0
372	20240311	123700	5908560	2940	2940	2940	2940	0
373	20240311	123600	5908560	2940	2940	2940	2940	0
374	20240311	123500	5908560	2940	2940	2940	2940	0
375	20240311	123400	5908560	2940	2940	2940	2940	0
376	20240311	123300	5908560	2940	2940	2940	2940	0
377	20240311	123200	5908560	2940	2940	2940	2940	0
378	20240311	123100	5908560	2940	2940	2940	2940	0
379	20240311	123000	5908560	2940	2940	2940	2940	0
380	20240311	122900	5908560	2940	2940	2940	2940	0
381	20240311	122800	5908560	2940	2940	2940	2940	0
382	20240311	122700	5908560	2940	2940	2940	2940	0
383	20240311	122600	5908560	2940	2940	2940	2940	0
384	20240311	122500	5908560	2940	2940	2940	2940	0
385	20240311	122400	5908560	2940	2940	2940	2940	0
386	20240311	122300	5908560	2940	2940	2940	2940	0
387	20240311	122200	5908560	2940	2950	2950	2940	101
388	20240311	122100	5611610	2970	2970	2970	2970	0
389	20240311	122000	5611610	2970	2970	2970	2970	0
390	20240311	121900	5611610	2970	2970	2970	2970	0
391	20240311	121800	5611610	2970	2970	2970	2970	0
392	20240311	121700	5611610	2970	2970	2970	2970	0
393	20240311	121600	5611610	2970	2970	2970	2970	0
394	20240311	121500	5611610	2970	2970	2970	2970	0
395	20240311	121400	5611610	2970	2970	2970	2970	0
396	20240311	121300	5611610	2970	2970	2970	2970	0
397	20240311	121200	5611610	2970	2970	2970	2970	0
398	20240311	121100	5611610	2970	2970	2970	2970	0
399	20240311	121000	5611610	2970	2970	2970	2970	0
400	20240311	120900	5611610	2970	2970	2970	2970	0
401	20240311	120800	5611610	2970	2970	2970	2970	0
402	20240311	120700	5611610	2970	2970	2970	2970	0
403	20240311	120600	5611610	2970	2970	2970	2970	0
404	20240311	120500	5611610	2970	2970	2970	2970	0
405	20240311	120400	5611610	2970	2970	2970	2970	0
406	20240311	120300	5611610	2970	2970	2970	2970	0
407	20240311	120200	5611610	2970	2970	2970	2970	0
408	20240311	120100	5611610	2970	2970	2970	2970	0
409	20240311	120000	5611610	2970	2970	2970	2970	0
410	20240311	115900	5611610	2970	2970	2970	2970	0
411	20240311	115800	5611610	2970	2970	2970	2970	0
412	20240311	115700	5611610	2970	2970	2970	2970	0
413	20240311	115600	5611610	2970	2970	2970	2970	0
414	20240311	115500	5611610	2970	2970	2970	2970	0
415	20240311	115400	5611610	2970	2970	2970	2970	0
416	20240311	115300	5611610	2970	2970	2970	2970	0
417	20240311	115200	5611610	2970	2970	2970	2970	0
418	20240311	115100	5611610	2970	2970	2970	2970	0
419	20240311	115000	5611610	2970	2970	2970	2970	0
420	20240311	114900	5611610	2970	2970	2970	2970	0
421	20240311	114800	5611610	2970	2970	2970	2970	0
422	20240311	114700	5611610	2970	2970	2970	2970	0
423	20240311	114600	5611610	2970	2970	2970	2970	0
424	20240311	114500	5611610	2970	2970	2970	2970	0
425	20240311	114400	5611610	2970	2970	2970	2970	0
426	20240311	114300	5611610	2970	2970	2970	2970	0
427	20240311	114200	5611610	2970	2970	2970	2970	0
428	20240311	114100	5611610	2970	2970	2970	2970	0
429	20240311	114000	5611610	2970	2970	2970	2970	0
430	20240311	113900	5611610	2970	2970	2970	2970	0
431	20240311	113800	5611610	2970	2970	2970	2970	0
432	20240311	113700	5611610	2970	2970	2970	2970	0
433	20240311	113600	5611610	2970	2970	2970	2970	0
434	20240311	113500	5611610	2970	2970	2970	2970	0
435	20240311	113400	5611610	2970	2970	2970	2970	0
436	20240311	113300	5611610	2970	2970	2970	2970	0
437	20240311	113200	5611610	2970	2970	2970	2970	0
438	20240311	113100	5611610	2970	2970	2970	2970	0
439	20240311	113000	5611610	2970	2970	2970	2970	0
440	20240311	112900	5611610	2970	2970	2970	2970	0
441	20240311	112800	5611610	2970	2970	2970	2970	0
442	20240311	112700	5611610	2970	2970	2970	2970	0
443	20240311	112600	5611610	2970	2970	2970	2970	0
444	20240311	112500	5611610	2970	2970	2970	2970	0
445	20240311	112400	5611610	2970	2970	2970	2970	0
446	20240311	112300	5611610	2970	2970	2970	2970	0
447	20240311	112200	5611610	2970	2970	2970	2970	0
448	20240311	112100	5611610	2970	2970	2970	2970	0
449	20240311	112000	5611610	2970	2970	2970	2970	0
450	20240311	111900	5611610	2970	2970	2970	2970	0
451	20240311	111800	5611610	2970	2970	2970	2970	0
452	20240311	111700	5611610	2970	2970	2970	2970	1
453	20240311	111600	5608640	2965	2965	2965	2965	0
454	20240311	111500	5608640	2965	2965	2965	2965	0
455	20240311	111400	5608640	2965	2965	2965	2965	0
456	20240311	111300	5608640	2965	2965	2965	2965	0
457	20240311	111200	5608640	2965	2965	2965	2965	0
458	20240311	111100	5608640	2965	2965	2965	2965	0
459	20240311	111000	5608640	2965	2965	2965	2965	0
460	20240311	110900	5608640	2965	2965	2965	2965	0
461	20240311	110800	5608640	2965	2965	2965	2965	0
462	20240311	110700	5608640	2965	2965	2965	2965	0
463	20240311	110600	5608640	2965	2945	2985	2945	305
464	20240311	110500	4710115	2940	2940	2940	2940	680
465	20240311	110400	2710915	2940	2940	2940	2940	0
466	20240311	110300	2710915	2940	2940	2940	2940	0
467	20240311	110200	2710915	2940	2940	2940	2940	0
468	20240311	110100	2710915	2940	2940	2940	2940	1
469	20240311	110000	2707975	2920	2920	2920	2920	1
470	20240311	105900	2705055	2925	2925	2925	2925	0
471	20240311	105800	2705055	2925	2925	2925	2925	0
472	20240311	105700	2705055	2925	2925	2925	2925	0
473	20240311	105600	2705055	2925	2925	2925	2925	1
474	20240311	105500	2702130	2920	2920	2920	2920	0
475	20240311	105400	2702130	2920	2920	2920	2920	0
476	20240311	105300	2702130	2920	2920	2920	2920	0
477	20240311	105200	2702130	2920	2920	2920	2920	0
478	20240311	105100	2702130	2920	2920	2920	2920	0
479	20240311	105000	2702130	2920	2920	2920	2920	0
480	20240311	104900	2702130	2920	2920	2920	2920	0
481	20240311	104800	2702130	2920	2920	2920	2920	0
482	20240311	104700	2702130	2920	2920	2920	2920	0
483	20240311	104600	2702130	2920	2920	2920	2920	0
484	20240311	104500	2702130	2920	2920	2920	2920	0
485	20240311	104400	2702130	2920	2920	2920	2920	0
486	20240311	104300	2702130	2920	2920	2920	2920	0
487	20240311	104200	2702130	2920	2920	2920	2920	1
488	20240311	104100	2699210	2920	2920	2920	2920	2
489	20240311	104000	2693370	2920	2930	2930	2920	34
490	20240311	103900	2593770	2930	2930	2930	2930	0
491	20240311	103800	2593770	2930	2930	2930	2930	0
492	20240311	103700	2593770	2930	2930	2930	2930	0
493	20240311	103600	2593770	2930	2930	2930	2930	0
494	20240311	103500	2593770	2930	2930	2930	2930	0
495	20240311	103400	2593770	2930	2930	2930	2930	0
496	20240311	103300	2593770	2930	2930	2930	2930	0
497	20240311	103200	2593770	2930	2930	2930	2930	0
498	20240311	103100	2593770	2930	2930	2930	2930	0
499	20240311	103000	2593770	2930	2930	2930	2930	0
500	20240311	102900	2593770	2930	2930	2930	2930	0
501	20240311	102800	2593770	2930	2930	2930	2930	0
502	20240311	102700	2593770	2930	2930	2930	2930	0
503	20240311	102600	2593770	2930	2930	2930	2930	0
504	20240311	102500	2593770	2930	2930	2930	2930	0
505	20240311	102400	2593770	2930	2930	2930	2930	0
506	20240311	102300	2593770	2930	2930	2930	2930	0
507	20240311	102200	2593770	2930	2930	2930	2930	0
508	20240311	102100	2593770	2930	2930	2930	2930	0
509	20240311	102000	2593770	2930	2930	2930	2930	0
510	20240311	101900	2593770	2930	2930	2930	2930	0
511	20240311	101800	2593770	2930	2930	2930	2930	4
512	20240311	101700	2582050	2940	2940	2940	2940	0
513	20240311	101600	2582050	2940	2940	2940	2940	0
514	20240311	101500	2582050	2940	2940	2940	2940	0
515	20240311	101400	2582050	2940	2940	2940	2940	0
516	20240311	101300	2582050	2940	2940	2940	2940	3
517	20240311	101200	2573230	2945	2945	2945	2945	0
518	20240311	101100	2573230	2945	2945	2945	2945	0
519	20240311	101000	2573230	2945	2945	2945	2945	0
520	20240311	100900	2573230	2945	2945	2945	2945	0
521	20240311	100800	2573230	2945	2945	2945	2945	0
522	20240311	100700	2573230	2945	2945	2945	2945	0
523	20240311	100600	2573230	2945	2945	2945	2945	0
524	20240311	100500	2573230	2945	2965	2965	2945	710
525	20240311	100400	481920	2965	2965	2965	2965	4
526	20240311	100300	470060	2965	2965	2965	2965	4
527	20240311	100200	458200	2965	2975	2975	2965	117
528	20240311	100100	110235	2975	2975	2975	2975	0
529	20240311	100000	110235	2975	2975	2975	2975	9
530	20240311	095900	83460	2985	2985	2985	2985	0
531	20240311	095800	83460	2985	2985	2985	2985	0
532	20240311	095700	83460	2985	2985	2985	2985	0
533	20240311	095600	83460	2985	2985	2985	2985	0
534	20240311	095500	83460	2985	2985	2985	2985	0
535	20240311	095400	83460	2985	2985	2985	2985	0
536	20240311	095300	83460	2985	2985	2985	2985	0
537	20240311	095200	83460	2985	2985	2985	2985	0
538	20240311	095100	83460	2985	2985	2985	2985	0
539	20240311	095000	83460	2985	2985	2985	2985	0
540	20240311	094900	83460	2985	2985	2985	2985	0
541	20240311	094800	83460	2985	2985	2985	2985	0
542	20240311	094700	83460	2985	2985	2985	2985	0
543	20240311	094600	83460	2985	2985	2985	2985	0
544	20240311	094500	83460	2985	2985	2985	2985	0
545	20240311	094400	83460	2985	2985	2985	2985	0
546	20240311	094300	83460	2985	2985	2985	2985	0
547	20240311	094200	83460	2985	2985	2985	2985	0
548	20240311	094100	83460	2985	2985	2985	2985	0
549	20240311	094000	83460	2985	2985	2985	2985	0
550	20240311	093900	83460	2985	2985	2985	2985	0
551	20240311	093800	83460	2985	2985	2985	2985	0
552	20240311	093700	83460	2985	2985	2985	2985	3
553	20240311	093600	74505	2985	2985	2985	2985	0
554	20240311	093500	74505	2985	2985	2985	2985	0
555	20240311	093400	74505	2985	2985	2985	2985	0
556	20240311	093300	74505	2985	2985	2985	2985	0
557	20240311	093200	74505	2985	2985	2985	2985	0
558	20240311	093100	74505	2985	2985	2985	2985	0
559	20240311	093000	74505	2985	2985	2985	2985	1
560	20240311	092900	71520	2980	2980	2980	2980	0
561	20240311	092800	71520	2980	2980	2980	2980	0
562	20240311	092700	71520	2980	2980	2980	2980	0
563	20240311	092600	71520	2980	2980	2980	2980	0
564	20240311	092500	71520	2980	2980	2980	2980	0
565	20240311	092400	71520	2980	2980	2980	2980	0
566	20240311	092300	71520	2980	2980	2980	2980	0
567	20240311	092200	71520	2980	2980	2980	2980	0
568	20240311	092100	71520	2980	2980	2980	2980	0
569	20240311	092000	71520	2980	2980	2980	2980	0
570	20240311	091900	71520	2980	2980	2980	2980	0
571	20240311	091800	71520	2980	2980	2980	2980	0
572	20240311	091700	71520	2980	2980	2980	2980	0
573	20240311	091600	71520	2980	2980	2980	2980	0
574	20240311	091500	71520	2980	2980	2980	2980	0
575	20240311	091400	71520	2980	2980	2980	2980	0
576	20240311	091300	71520	2980	2980	2980	2980	0
577	20240311	091200	71520	2980	2980	2980	2980	0
578	20240311	091100	71520	2980	2980	2980	2980	0
579	20240311	091000	71520	2980	2980	2980	2980	0
580	20240311	090900	71520	2980	2980	2980	2980	0
581	20240311	090800	71520	2980	2980	2980	2980	0
582	20240311	090700	71520	2980	2980	2980	2980	0
583	20240311	090600	71520	2980	2980	2980	2980	0
584	20240311	090500	71520	2980	2980	2980	2980	0
585	20240311	090400	71520	2980	2980	2980	2980	0
586	20240311	090300	71520	2980	2980	2980	2980	0
587	20240311	090200	71520	2980	2980	2980	2980	0
588	20240311	090100	71520	2980	2980	2980	2980	0
589	20240311	090000	71520	2980	2980	2980	2980	24