KissMeData/006570/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184700	1765705	2935	2935	2935	2935	51
3	20240319	184600	1765705	2935	2935	2935	2935	0
4	20240319	184500	1765705	2935	2935	2935	2935	0
5	20240319	184400	1765705	2935	2935	2935	2935	0
6	20240319	184300	1765705	2935	2935	2935	2935	0
7	20240319	184200	1765705	2935	2935	2935	2935	0
8	20240319	184100	1765705	2935	2935	2935	2935	0
9	20240319	184000	1765705	2935	2935	2935	2935	0
10	20240319	183900	1765705	2935	2935	2935	2935	0
11	20240319	183800	1765705	2935	2935	2935	2935	0
12	20240319	183700	1765705	2935	2935	2935	2935	0
13	20240319	183600	1765705	2935	2935	2935	2935	0
14	20240319	183500	1765705	2935	2935	2935	2935	0
15	20240319	183400	1765705	2935	2935	2935	2935	0
16	20240319	183300	1765705	2935	2935	2935	2935	0
17	20240319	183200	1765705	2935	2935	2935	2935	0
18	20240319	183100	1765705	2935	2935	2935	2935	0
19	20240319	183000	1765705	2935	2935	2935	2935	0
20	20240319	182900	1765705	2935	2935	2935	2935	0
21	20240319	182800	1765705	2935	2935	2935	2935	0
22	20240319	182700	1765705	2935	2935	2935	2935	0
23	20240319	182600	1765705	2935	2935	2935	2935	0
24	20240319	182500	1765705	2935	2935	2935	2935	0
25	20240319	182400	1765705	2935	2935	2935	2935	0
26	20240319	182300	1765705	2935	2935	2935	2935	0
27	20240319	182200	1765705	2935	2935	2935	2935	0
28	20240319	182100	1765705	2935	2935	2935	2935	0
29	20240319	182000	1765705	2935	2935	2935	2935	0
30	20240319	181900	1765705	2935	2935	2935	2935	0
31	20240319	181800	1765705	2935	2935	2935	2935	0
32	20240319	181700	1765705	2935	2935	2935	2935	51
33	20240319	181600	1765705	2935	2935	2935	2935	0
34	20240319	181500	1765705	2935	2935	2935	2935	0
35	20240319	181400	1765705	2935	2935	2935	2935	0
36	20240319	181300	1765705	2935	2935	2935	2935	0
37	20240319	181200	1765705	2935	2935	2935	2935	0
38	20240319	181100	1765705	2935	2935	2935	2935	0
39	20240319	181000	1765705	2935	2935	2935	2935	0
40	20240319	180900	1765705	2935	2935	2935	2935	0
41	20240319	180800	1765705	2935	2935	2935	2935	0
42	20240319	180700	1765705	2935	2935	2935	2935	0
43	20240319	180600	1765705	2935	2935	2935	2935	0
44	20240319	180500	1765705	2935	2935	2935	2935	0
45	20240319	180400	1765705	2935	2935	2935	2935	0
46	20240319	180300	1765705	2935	2935	2935	2935	0
47	20240319	180200	1765705	2935	2935	2935	2935	0
48	20240319	180100	1765705	2935	2935	2935	2935	0
49	20240319	180000	1765705	2935	2935	2935	2935	0
50	20240319	175900	1765705	2935	2935	2935	2935	0
51	20240319	175800	1765705	2935	2935	2935	2935	0
52	20240319	175700	1765705	2935	2935	2935	2935	0
53	20240319	175600	1765705	2935	2935	2935	2935	0
54	20240319	175500	1765705	2935	2935	2935	2935	0
55	20240319	175400	1765705	2935	2935	2935	2935	0
56	20240319	175300	1765705	2935	2935	2935	2935	0
57	20240319	175200	1765705	2935	2935	2935	2935	0
58	20240319	175100	1765705	2935	2935	2935	2935	0
59	20240319	175000	1765705	2935	2935	2935	2935	0
60	20240319	174900	1765705	2935	2935	2935	2935	0
61	20240319	174800	1765705	2935	2935	2935	2935	0
62	20240319	174700	1765705	2935	2935	2935	2935	51
63	20240319	174600	1765705	2935	2935	2935	2935	0
64	20240319	174500	1765705	2935	2935	2935	2935	0
65	20240319	174400	1765705	2935	2935	2935	2935	0
66	20240319	174300	1765705	2935	2935	2935	2935	0
67	20240319	174200	1765705	2935	2935	2935	2935	0
68	20240319	174100	1765705	2935	2935	2935	2935	0
69	20240319	174000	1765705	2935	2935	2935	2935	0
70	20240319	173900	1765705	2935	2935	2935	2935	0
71	20240319	173800	1765705	2935	2935	2935	2935	0
72	20240319	173700	1765705	2935	2935	2935	2935	0
73	20240319	173600	1765705	2935	2935	2935	2935	0
74	20240319	173500	1765705	2935	2935	2935	2935	0
75	20240319	173400	1765705	2935	2935	2935	2935	0
76	20240319	173300	1765705	2935	2935	2935	2935	0
77	20240319	173200	1765705	2935	2935	2935	2935	0
78	20240319	173100	1765705	2935	2935	2935	2935	0
79	20240319	173000	1765705	2935	2935	2935	2935	0
80	20240319	172900	1765705	2935	2935	2935	2935	0
81	20240319	172800	1765705	2935	2935	2935	2935	0
82	20240319	172700	1765705	2935	2935	2935	2935	0
83	20240319	172600	1765705	2935	2935	2935	2935	0
84	20240319	172500	1765705	2935	2935	2935	2935	0
85	20240319	172400	1765705	2935	2935	2935	2935	0
86	20240319	172300	1765705	2935	2935	2935	2935	0
87	20240319	172200	1765705	2935	2935	2935	2935	0
88	20240319	172100	1765705	2935	2935	2935	2935	0
89	20240319	172000	1765705	2935	2935	2935	2935	0
90	20240319	171900	1765705	2935	2935	2935	2935	0
91	20240319	171800	1765705	2935	2935	2935	2935	0
92	20240319	171700	1765705	2935	2935	2935	2935	51
93	20240319	171600	1765705	2935	2935	2935	2935	0
94	20240319	171500	1765705	2935	2935	2935	2935	0
95	20240319	171400	1765705	2935	2935	2935	2935	0
96	20240319	171300	1765705	2935	2935	2935	2935	0
97	20240319	171200	1765705	2935	2935	2935	2935	0
98	20240319	171100	1765705	2935	2935	2935	2935	0
99	20240319	171000	1765705	2935	2935	2935	2935	0
100	20240319	170900	1765705	2935	2935	2935	2935	0
101	20240319	170800	1765705	2935	2935	2935	2935	0
102	20240319	170700	1765705	2935	2935	2935	2935	0
103	20240319	170600	1765705	2935	2935	2935	2935	0
104	20240319	170500	1765705	2935	2935	2935	2935	0
105	20240319	170400	1765705	2935	2935	2935	2935	0
106	20240319	170300	1765705	2935	2935	2935	2935	0
107	20240319	170200	1765705	2935	2935	2935	2935	0
108	20240319	170100	1765705	2935	2935	2935	2935	0
109	20240319	170000	1765705	2935	2935	2935	2935	0
110	20240319	165900	1765705	2935	2935	2935	2935	0
111	20240319	165800	1765705	2935	2935	2935	2935	0
112	20240319	165700	1765705	2935	2935	2935	2935	0
113	20240319	165600	1765705	2935	2935	2935	2935	0
114	20240319	165500	1765705	2935	2935	2935	2935	0
115	20240319	165400	1765705	2935	2935	2935	2935	0
116	20240319	165300	1765705	2935	2935	2935	2935	0
117	20240319	165200	1765705	2935	2935	2935	2935	0
118	20240319	165100	1765705	2935	2935	2935	2935	0
119	20240319	165000	1765705	2935	2935	2935	2935	0
120	20240319	164900	1765705	2935	2935	2935	2935	0
121	20240319	164800	1765705	2935	2935	2935	2935	0
122	20240319	164700	1765705	2935	2935	2935	2935	51
123	20240319	164600	1765705	2935	2935	2935	2935	0
124	20240319	164500	1765705	2935	2935	2935	2935	0
125	20240319	164400	1765705	2935	2935	2935	2935	0
126	20240319	164300	1765705	2935	2935	2935	2935	0
127	20240319	164200	1765705	2935	2935	2935	2935	0
128	20240319	164100	1765705	2935	2935	2935	2935	0
129	20240319	164000	1765705	2935	2935	2935	2935	0
130	20240319	163900	1765705	2935	2935	2935	2935	0
131	20240319	163800	1765705	2935	2935	2935	2935	0
132	20240319	163700	1765705	2935	2935	2935	2935	0
133	20240319	163600	1765705	2935	2935	2935	2935	0
134	20240319	163500	1765705	2935	2935	2935	2935	0
135	20240319	163400	1765705	2935	2935	2935	2935	0
136	20240319	163300	1765705	2935	2935	2935	2935	0
137	20240319	163200	1765705	2935	2935	2935	2935	0
138	20240319	163100	1765705	2935	2935	2935	2935	0
139	20240319	163000	1765705	2935	2935	2935	2935	0
140	20240319	162900	1765705	2935	2935	2935	2935	0
141	20240319	162800	1765705	2935	2935	2935	2935	0
142	20240319	162700	1765705	2935	2935	2935	2935	0
143	20240319	162600	1765705	2935	2935	2935	2935	0
144	20240319	162500	1765705	2935	2935	2935	2935	0
145	20240319	162400	1765705	2935	2935	2935	2935	0
146	20240319	162300	1765705	2935	2935	2935	2935	0
147	20240319	162200	1765705	2935	2935	2935	2935	0
148	20240319	162100	1765705	2935	2935	2935	2935	0
149	20240319	162000	1765705	2935	2935	2935	2935	0
150	20240319	161900	1765705	2935	2935	2935	2935	0
151	20240319	161800	1765705	2935	2935	2935	2935	0
152	20240319	161700	1765705	2935	2935	2935	2935	51
153	20240319	161600	1765705	2935	2935	2935	2935	0
154	20240319	161500	1765705	2935	2935	2935	2935	0
155	20240319	161400	1765705	2935	2935	2935	2935	0
156	20240319	161300	1765705	2935	2935	2935	2935	0
157	20240319	161200	1765705	2935	2935	2935	2935	0
158	20240319	161100	1765705	2935	2935	2935	2935	0
159	20240319	161000	1765705	2935	2935	2935	2935	0
160	20240319	160900	1765705	2935	2935	2935	2935	0
161	20240319	160800	1765705	2935	2935	2935	2935	0
162	20240319	160700	1765705	2935	2935	2935	2935	0
163	20240319	160600	1765705	2935	2935	2935	2935	0
164	20240319	160500	1765705	2935	2935	2935	2935	0
165	20240319	160400	1765705	2935	2935	2935	2935	0
166	20240319	160300	1765705	2935	2935	2935	2935	0
167	20240319	160200	1765705	2935	2935	2935	2935	0
168	20240319	160100	1765705	2935	2935	2935	2935	0
169	20240319	160000	1765705	2935	2935	2935	2935	0
170	20240319	155900	1765705	2935	2935	2935	2935	0
171	20240319	155800	1765705	2935	2935	2935	2935	0
172	20240319	155700	1765705	2935	2935	2935	2935	0
173	20240319	155600	1765705	2935	2935	2935	2935	0
174	20240319	155500	1765705	2935	2935	2935	2935	0
175	20240319	155400	1765705	2935	2935	2935	2935	0
176	20240319	155300	1765705	2935	2935	2935	2935	0
177	20240319	155200	1765705	2935	2935	2935	2935	0
178	20240319	155100	1765705	2935	2935	2935	2935	0
179	20240319	155000	1765705	2935	2935	2935	2935	0
180	20240319	154900	1765705	2935	2935	2935	2935	0
181	20240319	154800	1765705	2935	2935	2935	2935	0
182	20240319	154700	1765705	2935	2935	2935	2935	51
183	20240319	154600	1765705	2935	2935	2935	2935	0
184	20240319	154500	1765705	2935	2935	2935	2935	0
185	20240319	154400	1765705	2935	2935	2935	2935	0
186	20240319	154300	1765705	2935	2935	2935	2935	0
187	20240319	154200	1765705	2935	2935	2935	2935	0
188	20240319	154100	1765705	2935	2935	2935	2935	0
189	20240319	154000	1765705	2935	2935	2935	2935	0
190	20240319	153900	1765705	2935	2935	2935	2935	0
191	20240319	153800	1765705	2935	2935	2935	2935	0
192	20240319	153700	1765705	2935	2935	2935	2935	0
193	20240319	153600	1765705	2935	2935	2935	2935	0
194	20240319	153500	1765705	2935	2935	2935	2935	0
195	20240319	153400	1765705	2935	2935	2935	2935	0
196	20240319	153300	1765705	2935	2935	2935	2935	0
197	20240319	153200	1765705	2935	2935	2935	2935	0
198	20240319	153100	1765705	2935	2935	2935	2935	0
199	20240319	153000	1765705	2935	2935	2935	2935	51
200	20240319	152900	1616020	2935	2935	2935	2935	0
201	20240319	152800	1616020	2935	2935	2935	2935	0
202	20240319	152700	1616020	2935	2935	2935	2935	0
203	20240319	152600	1616020	2935	2935	2935	2935	0
204	20240319	152500	1616020	2935	2935	2935	2935	0
205	20240319	152400	1616020	2935	2935	2935	2935	0
206	20240319	152300	1616020	2935	2935	2935	2935	0
207	20240319	152200	1616020	2935	2935	2935	2935	0
208	20240319	152100	1616020	2935	2935	2935	2935	0
209	20240319	152000	1616020	2935	2935	2935	2935	0
210	20240319	151900	1616020	2935	2935	2935	2935	0
211	20240319	151800	1616020	2935	2935	2935	2935	0
212	20240319	151700	1616020	2935	2935	2935	2935	0
213	20240319	151600	1616020	2935	2935	2935	2935	0
214	20240319	151500	1616020	2935	2935	2935	2935	0
215	20240319	151400	1616020	2935	2935	2935	2935	0
216	20240319	151300	1616020	2935	2935	2935	2935	0
217	20240319	151200	1616020	2935	2935	2935	2935	0
218	20240319	151100	1616020	2935	2935	2935	2935	0
219	20240319	151000	1616020	2935	2935	2935	2935	0
220	20240319	150900	1616020	2935	2935	2935	2935	0
221	20240319	150800	1616020	2935	2935	2935	2935	0
222	20240319	150700	1616020	2935	2935	2935	2935	0
223	20240319	150600	1616020	2935	2935	2935	2935	0
224	20240319	150500	1616020	2935	2935	2935	2935	0
225	20240319	150400	1616020	2935	2935	2935	2935	0
226	20240319	150300	1616020	2935	2935	2935	2935	0
227	20240319	150200	1616020	2935	2930	2935	2930	10
228	20240319	150100	1586675	2925	2925	2925	2925	0
229	20240319	150000	1586675	2925	2925	2925	2925	0
230	20240319	145900	1586675	2925	2925	2925	2925	0
231	20240319	145800	1586675	2925	2925	2925	2925	0
232	20240319	145700	1586675	2925	2925	2925	2925	0
233	20240319	145600	1586675	2925	2925	2925	2925	0
234	20240319	145500	1586675	2925	2925	2925	2925	0
235	20240319	145400	1586675	2925	2925	2925	2925	0
236	20240319	145300	1586675	2925	2925	2925	2925	0
237	20240319	145200	1586675	2925	2925	2925	2925	0
238	20240319	145100	1586675	2925	2925	2925	2925	0
239	20240319	145000	1586675	2925	2925	2925	2925	0
240	20240319	144900	1586675	2925	2925	2925	2925	0
241	20240319	144800	1586675	2925	2925	2925	2925	0
242	20240319	144700	1586675	2925	2925	2925	2925	0
243	20240319	144600	1586675	2925	2925	2925	2925	0
244	20240319	144500	1586675	2925	2925	2925	2925	0
245	20240319	144400	1586675	2925	2925	2925	2925	2
246	20240319	144300	1580825	2935	2935	2935	2935	0
247	20240319	144200	1580825	2935	2935	2935	2930	55
248	20240319	144100	1419420	2935	2935	2935	2935	2
249	20240319	144000	1413550	2920	2920	2920	2920	0
250	20240319	143900	1413550	2920	2920	2920	2920	0
251	20240319	143800	1413550	2920	2920	2920	2920	0
252	20240319	143700	1413550	2920	2920	2920	2920	0
253	20240319	143600	1413550	2920	2920	2920	2920	0
254	20240319	143500	1413550	2920	2920	2920	2920	0
255	20240319	143400	1413550	2920	2920	2920	2920	0
256	20240319	143300	1413550	2920	2920	2920	2920	0
257	20240319	143200	1413550	2920	2920	2920	2920	0
258	20240319	143100	1413550	2920	2920	2920	2920	0
259	20240319	143000	1413550	2920	2920	2920	2920	0
260	20240319	142900	1413550	2920	2920	2920	2920	0
261	20240319	142800	1413550	2920	2920	2920	2920	0
262	20240319	142700	1413550	2920	2920	2920	2920	0
263	20240319	142600	1413550	2920	2920	2920	2920	0
264	20240319	142500	1413550	2920	2920	2920	2920	0
265	20240319	142400	1413550	2920	2920	2920	2920	0
266	20240319	142300	1413550	2920	2920	2920	2920	0
267	20240319	142200	1413550	2920	2920	2920	2920	0
268	20240319	142100	1413550	2920	2920	2920	2920	0
269	20240319	142000	1413550	2920	2920	2920	2920	0
270	20240319	141900	1413550	2920	2920	2920	2920	0
271	20240319	141800	1413550	2920	2920	2920	2920	0
272	20240319	141700	1413550	2920	2920	2920	2920	0
273	20240319	141600	1413550	2920	2920	2920	2920	0
274	20240319	141500	1413550	2920	2920	2920	2920	0
275	20240319	141400	1413550	2920	2920	2920	2920	0
276	20240319	141300	1413550	2920	2920	2920	2920	0
277	20240319	141200	1413550	2920	2920	2920	2920	0
278	20240319	141100	1413550	2920	2920	2920	2920	0
279	20240319	141000	1413550	2920	2920	2920	2920	0
280	20240319	140900	1413550	2920	2920	2920	2920	0
281	20240319	140800	1413550	2920	2920	2920	2920	0
282	20240319	140700	1413550	2920	2920	2920	2920	0
283	20240319	140600	1413550	2920	2920	2920	2920	0
284	20240319	140500	1413550	2920	2920	2920	2920	0
285	20240319	140400	1413550	2920	2920	2920	2920	0
286	20240319	140300	1413550	2920	2920	2920	2920	0
287	20240319	140200	1413550	2920	2920	2920	2920	0
288	20240319	140100	1413550	2920	2920	2920	2920	0
289	20240319	140000	1413550	2920	2920	2920	2920	0
290	20240319	135900	1413550	2920	2920	2920	2920	0
291	20240319	135800	1413550	2920	2920	2920	2920	1
292	20240319	135700	1410630	2935	2935	2935	2935	0
293	20240319	135600	1410630	2935	2935	2935	2935	0
294	20240319	135500	1410630	2935	2935	2935	2935	0
295	20240319	135400	1410630	2935	2935	2935	2935	0
296	20240319	135300	1410630	2935	2935	2935	2935	0
297	20240319	135200	1410630	2935	2935	2935	2935	0
298	20240319	135100	1410630	2935	2935	2935	2935	0
299	20240319	135000	1410630	2935	2935	2935	2935	0
300	20240319	134900	1410630	2935	2935	2935	2935	0
301	20240319	134800	1410630	2935	2935	2935	2935	0
302	20240319	134700	1410630	2935	2935	2935	2935	0
303	20240319	134600	1410630	2935	2935	2935	2935	0
304	20240319	134500	1410630	2935	2935	2935	2935	0
305	20240319	134400	1410630	2935	2935	2935	2935	0
306	20240319	134300	1410630	2935	2935	2935	2935	0
307	20240319	134200	1410630	2935	2935	2935	2935	0
308	20240319	134100	1410630	2935	2935	2935	2935	0
309	20240319	134000	1410630	2935	2935	2935	2935	0
310	20240319	133900	1410630	2935	2935	2935	2935	0
311	20240319	133800	1410630	2935	2935	2935	2935	0
312	20240319	133700	1410630	2935	2935	2935	2935	0
313	20240319	133600	1410630	2935	2935	2935	2935	0
314	20240319	133500	1410630	2935	2935	2935	2935	0
315	20240319	133400	1410630	2935	2935	2935	2935	0
316	20240319	133300	1410630	2935	2935	2935	2935	0
317	20240319	133200	1410630	2935	2935	2935	2935	0
318	20240319	133100	1410630	2935	2935	2935	2935	0
319	20240319	133000	1410630	2935	2935	2935	2935	0
320	20240319	132900	1410630	2935	2935	2935	2935	0
321	20240319	132800	1410630	2935	2935	2935	2935	0
322	20240319	132700	1410630	2935	2935	2935	2935	0
323	20240319	132600	1410630	2935	2935	2935	2935	0
324	20240319	132500	1410630	2935	2935	2935	2935	0
325	20240319	132400	1410630	2935	2935	2935	2935	0
326	20240319	132300	1410630	2935	2935	2935	2935	0
327	20240319	132200	1410630	2935	2935	2935	2935	0
328	20240319	132100	1410630	2935	2935	2935	2935	0
329	20240319	132000	1410630	2935	2935	2935	2935	0
330	20240319	131900	1410630	2935	2935	2935	2935	0
331	20240319	131800	1410630	2935	2935	2935	2935	0
332	20240319	131700	1410630	2935	2935	2935	2935	0
333	20240319	131600	1410630	2935	2935	2935	2935	0
334	20240319	131500	1410630	2935	2935	2935	2935	0
335	20240319	131400	1410630	2935	2935	2935	2935	1
336	20240319	131300	1407695	2910	2910	2910	2910	0
337	20240319	131200	1407695	2910	2910	2910	2910	0
338	20240319	131100	1407695	2910	2910	2910	2910	0
339	20240319	131000	1407695	2910	2910	2910	2910	0
340	20240319	130900	1407695	2910	2910	2910	2910	0
341	20240319	130800	1407695	2910	2910	2910	2910	0
342	20240319	130700	1407695	2910	2910	2910	2910	0
343	20240319	130600	1407695	2910	2910	2910	2910	0
344	20240319	130500	1407695	2910	2910	2910	2910	2
345	20240319	130400	1401875	2935	2935	2935	2935	0
346	20240319	130300	1401875	2935	2935	2935	2935	0
347	20240319	130200	1401875	2935	2935	2935	2935	0
348	20240319	130100	1401875	2935	2935	2935	2935	0
349	20240319	130000	1401875	2935	2935	2935	2935	0
350	20240319	125900	1401875	2935	2935	2935	2935	0
351	20240319	125800	1401875	2935	2935	2935	2935	0
352	20240319	125700	1401875	2935	2935	2935	2935	0
353	20240319	125600	1401875	2935	2935	2935	2935	0
354	20240319	125500	1401875	2935	2935	2935	2935	0
355	20240319	125400	1401875	2935	2935	2935	2935	0
356	20240319	125300	1401875	2935	2935	2935	2935	0
357	20240319	125200	1401875	2935	2935	2935	2935	0
358	20240319	125100	1401875	2935	2935	2935	2935	0
359	20240319	125000	1401875	2935	2935	2935	2935	0
360	20240319	124900	1401875	2935	2935	2935	2935	0
361	20240319	124800	1401875	2935	2935	2935	2935	0
362	20240319	124700	1401875	2935	2935	2935	2935	0
363	20240319	124600	1401875	2935	2935	2935	2935	0
364	20240319	124500	1401875	2935	2935	2935	2935	0
365	20240319	124400	1401875	2935	2910	2935	2910	14
366	20240319	124300	1360875	2925	2925	2925	2925	0
367	20240319	124200	1360875	2925	2925	2925	2925	0
368	20240319	124100	1360875	2925	2925	2925	2925	0
369	20240319	124000	1360875	2925	2925	2925	2925	0
370	20240319	123900	1360875	2925	2925	2925	2925	0
371	20240319	123800	1360875	2925	2925	2925	2925	0
372	20240319	123700	1360875	2925	2925	2925	2925	0
373	20240319	123600	1360875	2925	2925	2925	2925	0
374	20240319	123500	1360875	2925	2925	2925	2925	0
375	20240319	123400	1360875	2925	2925	2925	2925	0
376	20240319	123300	1360875	2925	2925	2925	2925	0
377	20240319	123200	1360875	2925	2925	2925	2925	0
378	20240319	123100	1360875	2925	2925	2925	2925	0
379	20240319	123000	1360875	2925	2925	2925	2925	0
380	20240319	122900	1360875	2925	2925	2925	2925	0
381	20240319	122800	1360875	2925	2925	2925	2925	0
382	20240319	122700	1360875	2925	2925	2925	2925	0
383	20240319	122600	1360875	2925	2925	2925	2925	0
384	20240319	122500	1360875	2925	2925	2925	2925	0
385	20240319	122400	1360875	2925	2925	2925	2925	0
386	20240319	122300	1360875	2925	2925	2925	2925	0
387	20240319	122200	1360875	2925	2925	2925	2925	0
388	20240319	122100	1360875	2925	2925	2925	2925	0
389	20240319	122000	1360875	2925	2925	2925	2925	0
390	20240319	121900	1360875	2925	2925	2925	2925	0
391	20240319	121800	1360875	2925	2925	2925	2925	0
392	20240319	121700	1360875	2925	2925	2925	2925	0
393	20240319	121600	1360875	2925	2925	2925	2925	0
394	20240319	121500	1360875	2925	2925	2925	2925	0
395	20240319	121400	1360875	2925	2925	2925	2925	0
396	20240319	121300	1360875	2925	2925	2925	2925	0
397	20240319	121200	1360875	2925	2925	2925	2925	0
398	20240319	121100	1360875	2925	2925	2925	2925	0
399	20240319	121000	1360875	2925	2925	2925	2925	0
400	20240319	120900	1360875	2925	2925	2925	2925	0
401	20240319	120800	1360875	2925	2925	2925	2925	0
402	20240319	120700	1360875	2925	2925	2925	2925	0
403	20240319	120600	1360875	2925	2925	2925	2925	0
404	20240319	120500	1360875	2925	2925	2925	2925	0
405	20240319	120400	1360875	2925	2925	2925	2925	0
406	20240319	120300	1360875	2925	2925	2925	2925	0
407	20240319	120200	1360875	2925	2925	2925	2925	0
408	20240319	120100	1360875	2925	2925	2925	2925	0
409	20240319	120000	1360875	2925	2925	2925	2925	0
410	20240319	115900	1360875	2925	2925	2925	2925	0
411	20240319	115800	1360875	2925	2925	2925	2925	0
412	20240319	115700	1360875	2925	2925	2925	2925	0
413	20240319	115600	1360875	2925	2925	2925	2925	0
414	20240319	115500	1360875	2925	2925	2925	2925	0
415	20240319	115400	1360875	2925	2925	2925	2925	0
416	20240319	115300	1360875	2925	2925	2925	2925	0
417	20240319	115200	1360875	2925	2925	2925	2925	0
418	20240319	115100	1360875	2925	2925	2925	2925	0
419	20240319	115000	1360875	2925	2925	2925	2925	0
420	20240319	114900	1360875	2925	2925	2925	2925	0
421	20240319	114800	1360875	2925	2925	2925	2925	0
422	20240319	114700	1360875	2925	2925	2925	2925	0
423	20240319	114600	1360875	2925	2925	2925	2925	0
424	20240319	114500	1360875	2925	2925	2925	2925	0
425	20240319	114400	1360875	2925	2925	2925	2925	0
426	20240319	114300	1360875	2925	2925	2925	2925	0
427	20240319	114200	1360875	2925	2925	2925	2925	0
428	20240319	114100	1360875	2925	2925	2925	2925	0
429	20240319	114000	1360875	2925	2925	2925	2925	0
430	20240319	113900	1360875	2925	2925	2925	2925	0
431	20240319	113800	1360875	2925	2925	2925	2925	0
432	20240319	113700	1360875	2925	2905	2925	2905	2
433	20240319	113600	1355045	2925	2925	2925	2925	0
434	20240319	113500	1355045	2925	2925	2925	2925	0
435	20240319	113400	1355045	2925	2925	2925	2925	0
436	20240319	113300	1355045	2925	2925	2925	2925	0
437	20240319	113200	1355045	2925	2925	2925	2925	0
438	20240319	113100	1355045	2925	2925	2925	2925	0
439	20240319	113000	1355045	2925	2925	2925	2925	0
440	20240319	112900	1355045	2925	2925	2925	2925	0
441	20240319	112800	1355045	2925	2925	2925	2925	0
442	20240319	112700	1355045	2925	2925	2925	2925	0
443	20240319	112600	1355045	2925	2925	2925	2925	0
444	20240319	112500	1355045	2925	2925	2925	2925	0
445	20240319	112400	1355045	2925	2925	2925	2925	0
446	20240319	112300	1355045	2925	2925	2925	2925	0
447	20240319	112200	1355045	2925	2925	2925	2925	0
448	20240319	112100	1355045	2925	2925	2925	2925	0
449	20240319	112000	1355045	2925	2925	2925	2925	0
450	20240319	111900	1355045	2925	2925	2925	2925	0
451	20240319	111800	1355045	2925	2925	2925	2925	0
452	20240319	111700	1355045	2925	2925	2925	2925	0
453	20240319	111600	1355045	2925	2925	2925	2925	0
454	20240319	111500	1355045	2925	2925	2925	2925	0
455	20240319	111400	1355045	2925	2925	2925	2925	0
456	20240319	111300	1355045	2925	2925	2925	2925	0
457	20240319	111200	1355045	2925	2925	2925	2925	0
458	20240319	111100	1355045	2925	2925	2925	2925	0
459	20240319	111000	1355045	2925	2935	2935	2895	3
460	20240319	110900	1346290	2895	2895	2895	2895	0
461	20240319	110800	1346290	2895	2895	2895	2895	0
462	20240319	110700	1346290	2895	2895	2895	2895	0
463	20240319	110600	1346290	2895	2895	2895	2895	0
464	20240319	110500	1346290	2895	2895	2895	2895	0
465	20240319	110400	1346290	2895	2895	2895	2895	0
466	20240319	110300	1346290	2895	2895	2895	2895	0
467	20240319	110200	1346290	2895	2895	2915	2895	3
468	20240319	110100	1337585	2890	2890	2890	2890	0
469	20240319	110000	1337585	2890	2890	2890	2890	0
470	20240319	105900	1337585	2890	2890	2890	2890	0
471	20240319	105800	1337585	2890	2890	2890	2890	0
472	20240319	105700	1337585	2890	2890	2890	2890	0
473	20240319	105600	1337585	2890	2890	2890	2890	0
474	20240319	105500	1337585	2890	2890	2890	2890	0
475	20240319	105400	1337585	2890	2890	2890	2890	0
476	20240319	105300	1337585	2890	2890	2890	2890	0
477	20240319	105200	1337585	2890	2890	2890	2890	0
478	20240319	105100	1337585	2890	2890	2890	2890	0
479	20240319	105000	1337585	2890	2890	2890	2890	0
480	20240319	104900	1337585	2890	2890	2890	2890	0
481	20240319	104800	1337585	2890	2890	2890	2890	0
482	20240319	104700	1337585	2890	2890	2890	2890	0
483	20240319	104600	1337585	2890	2890	2890	2890	0
484	20240319	104500	1337585	2890	2890	2890	2890	0
485	20240319	104400	1337585	2890	2890	2890	2890	0
486	20240319	104300	1337585	2890	2890	2890	2890	0
487	20240319	104200	1337585	2890	2890	2890	2890	0
488	20240319	104100	1337585	2890	2890	2890	2890	0
489	20240319	104000	1337585	2890	2890	2890	2890	0
490	20240319	103900	1337585	2890	2890	2890	2890	0
491	20240319	103800	1337585	2890	2890	2890	2890	0
492	20240319	103700	1337585	2890	2890	2890	2890	0
493	20240319	103600	1337585	2890	2890	2890	2890	0
494	20240319	103500	1337585	2890	2890	2890	2890	0
495	20240319	103400	1337585	2890	2890	2890	2890	0
496	20240319	103300	1337585	2890	2890	2890	2890	0
497	20240319	103200	1337585	2890	2890	2890	2890	0
498	20240319	103100	1337585	2890	2900	2900	2890	18
499	20240319	103000	1285515	2930	2930	2930	2930	0
500	20240319	102900	1285515	2930	2930	2930	2930	0
501	20240319	102800	1285515	2930	2930	2930	2930	0
502	20240319	102700	1285515	2930	2930	2930	2930	0
503	20240319	102600	1285515	2930	2930	2930	2930	0
504	20240319	102500	1285515	2930	2930	2930	2930	0
505	20240319	102400	1285515	2930	2930	2930	2930	0
506	20240319	102300	1285515	2930	2930	2930	2930	0
507	20240319	102200	1285515	2930	2930	2930	2930	0
508	20240319	102100	1285515	2930	2930	2930	2930	0
509	20240319	102000	1285515	2930	2930	2930	2930	0
510	20240319	101900	1285515	2930	2930	2930	2930	0
511	20240319	101800	1285515	2930	2930	2930	2930	0
512	20240319	101700	1285515	2930	2930	2930	2930	0
513	20240319	101600	1285515	2930	2930	2930	2930	0
514	20240319	101500	1285515	2930	2930	2930	2930	0
515	20240319	101400	1285515	2930	2930	2930	2930	0
516	20240319	101300	1285515	2930	2930	2930	2930	0
517	20240319	101200	1285515	2930	2930	2930	2930	0
518	20240319	101100	1285515	2930	2930	2930	2930	0
519	20240319	101000	1285515	2930	2930	2930	2930	0
520	20240319	100900	1285515	2930	2930	2930	2930	0
521	20240319	100800	1285515	2930	2930	2930	2930	0
522	20240319	100700	1285515	2930	2930	2930	2930	0
523	20240319	100600	1285515	2930	2930	2930	2930	0
524	20240319	100500	1285515	2930	2930	2930	2930	0
525	20240319	100400	1285515	2930	2930	2930	2930	0
526	20240319	100300	1285515	2930	2930	2930	2930	0
527	20240319	100200	1285515	2930	2930	2930	2930	0
528	20240319	100100	1285515	2930	2930	2930	2930	0
529	20240319	100000	1285515	2930	2930	2930	2930	0
530	20240319	095900	1285515	2930	2930	2930	2930	0
531	20240319	095800	1285515	2930	2900	2930	2900	2
532	20240319	095700	1279685	2895	2895	2895	2895	0
533	20240319	095600	1279685	2895	2895	2895	2895	0
534	20240319	095500	1279685	2895	2895	2895	2895	0
535	20240319	095400	1279685	2895	2895	2895	2895	0
536	20240319	095300	1279685	2895	2895	2895	2895	1
537	20240319	095200	1276790	2945	2945	2945	2945	0
538	20240319	095100	1276790	2945	2945	2945	2945	0
539	20240319	095000	1276790	2945	2945	2945	2945	0
540	20240319	094900	1276790	2945	2945	2945	2945	0
541	20240319	094800	1276790	2945	2945	2945	2945	0
542	20240319	094700	1276790	2945	2945	2945	2945	0
543	20240319	094600	1276790	2945	2945	2945	2945	0
544	20240319	094500	1276790	2945	2945	2945	2945	1
545	20240319	094400	1273845	2945	2945	2945	2945	0
546	20240319	094300	1273845	2945	2945	2945	2945	0
547	20240319	094200	1273845	2945	2945	2945	2945	0
548	20240319	094100	1273845	2945	2945	2945	2945	0
549	20240319	094000	1273845	2945	2945	2945	2945	0
550	20240319	093900	1273845	2945	2945	2945	2945	0
551	20240319	093800	1273845	2945	2945	2945	2945	3
552	20240319	093700	1265010	2945	2945	2945	2945	0
553	20240319	093600	1265010	2945	2945	2945	2945	0
554	20240319	093500	1265010	2945	2945	2945	2945	0
555	20240319	093400	1265010	2945	2945	2945	2945	0
556	20240319	093300	1265010	2945	2945	2945	2945	0
557	20240319	093200	1265010	2945	2945	2945	2945	0
558	20240319	093100	1265010	2945	2945	2945	2945	0
559	20240319	093000	1265010	2945	2945	2945	2945	0
560	20240319	092900	1265010	2945	2945	2945	2945	0
561	20240319	092800	1265010	2945	2945	2945	2945	0
562	20240319	092700	1265010	2945	2945	2945	2945	0
563	20240319	092600	1265010	2945	2945	2945	2945	0
564	20240319	092500	1265010	2945	2945	2945	2945	0
565	20240319	092400	1265010	2945	2945	2945	2945	0
566	20240319	092300	1265010	2945	2945	2945	2945	0
567	20240319	092200	1265010	2945	2945	2945	2945	0
568	20240319	092100	1265010	2945	2945	2945	2945	0
569	20240319	092000	1265010	2945	2945	2945	2945	0
570	20240319	091900	1265010	2945	2945	2945	2945	0
571	20240319	091800	1265010	2945	2945	2945	2945	0
572	20240319	091700	1265010	2945	2945	2945	2945	0
573	20240319	091600	1265010	2945	2945	2945	2945	1
574	20240319	091500	1262065	2955	2955	2955	2955	0
575	20240319	091400	1262065	2955	2955	2955	2955	0
576	20240319	091300	1262065	2955	2955	2955	2955	0
577	20240319	091200	1262065	2955	2955	2955	2955	0
578	20240319	091100	1262065	2955	2955	2955	2955	0
579	20240319	091000	1262065	2955	2955	2955	2955	0
580	20240319	090900	1262065	2955	2955	2955	2955	1
581	20240319	090800	1259110	2960	2960	2960	2960	0
582	20240319	090700	1259110	2960	2960	2960	2960	0
583	20240319	090600	1259110	2960	2910	2960	2910	139
584	20240319	090500	851640	2875	2875	2875	2875	0
585	20240319	090400	851640	2875	2875	2875	2875	0
586	20240319	090300	851640	2875	2875	2875	2875	0
587	20240319	090200	851640	2875	2900	2900	2875	261
588	20240319	090100	99280	2920	2920	2920	2920	34
589	20240319	090000	0	2940	2940	2940	2940	0