KissMeData/006570/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184500	11811395	2940	2940	2940	2940	157
3	20240419	184400	11811395	2940	2940	2940	2940	0
4	20240419	184300	11811395	2940	2940	2940	2940	0
5	20240419	184200	11811395	2940	2940	2940	2940	0
6	20240419	184100	11811395	2940	2940	2940	2940	0
7	20240419	184000	11811395	2940	2940	2940	2940	0
8	20240419	183900	11811395	2940	2940	2940	2940	0
9	20240419	183800	11811395	2940	2940	2940	2940	0
10	20240419	183700	11811395	2940	2940	2940	2940	0
11	20240419	183600	11811395	2940	2940	2940	2940	0
12	20240419	183500	11811395	2940	2940	2940	2940	0
13	20240419	183400	11811395	2940	2940	2940	2940	0
14	20240419	183300	11811395	2940	2940	2940	2940	0
15	20240419	183200	11811395	2940	2940	2940	2940	0
16	20240419	183100	11811395	2940	2940	2940	2940	0
17	20240419	183000	11811395	2940	2940	2940	2940	0
18	20240419	182900	11811395	2940	2940	2940	2940	0
19	20240419	182800	11811395	2940	2940	2940	2940	0
20	20240419	182700	11811395	2940	2940	2940	2940	0
21	20240419	182600	11811395	2940	2940	2940	2940	0
22	20240419	182500	11811395	2940	2940	2940	2940	0
23	20240419	182400	11811395	2940	2940	2940	2940	0
24	20240419	182300	11811395	2940	2940	2940	2940	0
25	20240419	182200	11811395	2940	2940	2940	2940	0
26	20240419	182100	11811395	2940	2940	2940	2940	0
27	20240419	182000	11811395	2940	2940	2940	2940	0
28	20240419	181900	11811395	2940	2940	2940	2940	0
29	20240419	181800	11811395	2940	2940	2940	2940	0
30	20240419	181700	11811395	2940	2940	2940	2940	0
31	20240419	181600	11811395	2940	2940	2940	2940	0
32	20240419	181500	11811395	2940	2940	2940	2940	157
33	20240419	181400	11811395	2940	2940	2940	2940	0
34	20240419	181300	11811395	2940	2940	2940	2940	0
35	20240419	181200	11811395	2940	2940	2940	2940	0
36	20240419	181100	11811395	2940	2940	2940	2940	0
37	20240419	181000	11811395	2940	2940	2940	2940	0
38	20240419	180900	11811395	2940	2940	2940	2940	0
39	20240419	180800	11811395	2940	2940	2940	2940	0
40	20240419	180700	11811395	2940	2940	2940	2940	0
41	20240419	180600	11811395	2940	2940	2940	2940	0
42	20240419	180500	11811395	2940	2940	2940	2940	0
43	20240419	180400	11811395	2940	2940	2940	2940	0
44	20240419	180300	11811395	2940	2940	2940	2940	0
45	20240419	180200	11811395	2940	2940	2940	2940	0
46	20240419	180100	11811395	2940	2940	2940	2940	0
47	20240419	180000	11811395	2940	2940	2940	2940	0
48	20240419	175900	11811395	2940	2940	2940	2940	0
49	20240419	175800	11811395	2940	2940	2940	2940	0
50	20240419	175700	11811395	2940	2940	2940	2940	0
51	20240419	175600	11811395	2940	2940	2940	2940	0
52	20240419	175500	11811395	2940	2940	2940	2940	0
53	20240419	175400	11811395	2940	2940	2940	2940	0
54	20240419	175300	11811395	2940	2940	2940	2940	0
55	20240419	175200	11811395	2940	2940	2940	2940	0
56	20240419	175100	11811395	2940	2940	2940	2940	0
57	20240419	175000	11811395	2940	2940	2940	2940	0
58	20240419	174900	11811395	2940	2940	2940	2940	0
59	20240419	174800	11811395	2940	2940	2940	2940	0
60	20240419	174700	11811395	2940	2940	2940	2940	0
61	20240419	174600	11811395	2940	2940	2940	2940	0
62	20240419	174500	11811395	2940	2940	2940	2940	157
63	20240419	174400	11811395	2940	2940	2940	2940	0
64	20240419	174300	11811395	2940	2940	2940	2940	0
65	20240419	174200	11811395	2940	2940	2940	2940	0
66	20240419	174100	11811395	2940	2940	2940	2940	0
67	20240419	174000	11811395	2940	2940	2940	2940	0
68	20240419	173900	11811395	2940	2940	2940	2940	0
69	20240419	173800	11811395	2940	2940	2940	2940	0
70	20240419	173700	11811395	2940	2940	2940	2940	0
71	20240419	173600	11811395	2940	2940	2940	2940	0
72	20240419	173500	11811395	2940	2940	2940	2940	0
73	20240419	173400	11811395	2940	2940	2940	2940	0
74	20240419	173300	11811395	2940	2940	2940	2940	0
75	20240419	173200	11811395	2940	2940	2940	2940	0
76	20240419	173100	11811395	2940	2940	2940	2940	0
77	20240419	173000	11811395	2940	2940	2940	2940	0
78	20240419	172900	11811395	2940	2940	2940	2940	0
79	20240419	172800	11811395	2940	2940	2940	2940	0
80	20240419	172700	11811395	2940	2940	2940	2940	0
81	20240419	172600	11811395	2940	2940	2940	2940	0
82	20240419	172500	11811395	2940	2940	2940	2940	0
83	20240419	172400	11811395	2940	2940	2940	2940	0
84	20240419	172300	11811395	2940	2940	2940	2940	0
85	20240419	172200	11811395	2940	2940	2940	2940	0
86	20240419	172100	11811395	2940	2940	2940	2940	0
87	20240419	172000	11811395	2940	2940	2940	2940	0
88	20240419	171900	11811395	2940	2940	2940	2940	0
89	20240419	171800	11811395	2940	2940	2940	2940	0
90	20240419	171700	11811395	2940	2940	2940	2940	0
91	20240419	171600	11811395	2940	2940	2940	2940	0
92	20240419	171500	11811395	2940	2940	2940	2940	157
93	20240419	171400	11811395	2940	2940	2940	2940	0
94	20240419	171300	11811395	2940	2940	2940	2940	0
95	20240419	171200	11811395	2940	2940	2940	2940	0
96	20240419	171100	11811395	2940	2940	2940	2940	0
97	20240419	171000	11811395	2940	2940	2940	2940	0
98	20240419	170900	11811395	2940	2940	2940	2940	0
99	20240419	170800	11811395	2940	2940	2940	2940	0
100	20240419	170700	11811395	2940	2940	2940	2940	0
101	20240419	170600	11811395	2940	2940	2940	2940	0
102	20240419	170500	11811395	2940	2940	2940	2940	0
103	20240419	170400	11811395	2940	2940	2940	2940	0
104	20240419	170300	11811395	2940	2940	2940	2940	0
105	20240419	170200	11811395	2940	2940	2940	2940	0
106	20240419	170100	11811395	2940	2940	2940	2940	0
107	20240419	170000	11811395	2940	2940	2940	2940	0
108	20240419	165900	11811395	2940	2940	2940	2940	0
109	20240419	165800	11811395	2940	2940	2940	2940	0
110	20240419	165700	11811395	2940	2940	2940	2940	0
111	20240419	165600	11811395	2940	2940	2940	2940	0
112	20240419	165500	11811395	2940	2940	2940	2940	0
113	20240419	165400	11811395	2940	2940	2940	2940	0
114	20240419	165300	11811395	2940	2940	2940	2940	0
115	20240419	165200	11811395	2940	2940	2940	2940	0
116	20240419	165100	11811395	2940	2940	2940	2940	0
117	20240419	165000	11811395	2940	2940	2940	2940	0
118	20240419	164900	11811395	2940	2940	2940	2940	0
119	20240419	164800	11811395	2940	2940	2940	2940	0
120	20240419	164700	11811395	2940	2940	2940	2940	0
121	20240419	164600	11811395	2940	2940	2940	2940	0
122	20240419	164500	11811395	2940	2940	2940	2940	157
123	20240419	164400	11811395	2940	2940	2940	2940	0
124	20240419	164300	11811395	2940	2940	2940	2940	0
125	20240419	164200	11811395	2940	2940	2940	2940	0
126	20240419	164100	11811395	2940	2940	2940	2940	0
127	20240419	164000	11811395	2940	2940	2940	2940	0
128	20240419	163900	11811395	2940	2940	2940	2940	0
129	20240419	163800	11811395	2940	2940	2940	2940	0
130	20240419	163700	11811395	2940	2940	2940	2940	0
131	20240419	163600	11811395	2940	2940	2940	2940	0
132	20240419	163500	11811395	2940	2940	2940	2940	0
133	20240419	163400	11811395	2940	2940	2940	2940	0
134	20240419	163300	11811395	2940	2940	2940	2940	0
135	20240419	163200	11811395	2940	2940	2940	2940	0
136	20240419	163100	11811395	2940	2940	2940	2940	0
137	20240419	163000	11811395	2940	2940	2940	2940	0
138	20240419	162900	11811395	2940	2940	2940	2940	0
139	20240419	162800	11811395	2940	2940	2940	2940	0
140	20240419	162700	11811395	2940	2940	2940	2940	0
141	20240419	162600	11811395	2940	2940	2940	2940	0
142	20240419	162500	11811395	2940	2940	2940	2940	0
143	20240419	162400	11811395	2940	2940	2940	2940	0
144	20240419	162300	11811395	2940	2940	2940	2940	0
145	20240419	162200	11811395	2940	2940	2940	2940	0
146	20240419	162100	11811395	2940	2940	2940	2940	0
147	20240419	162000	11811395	2940	2940	2940	2940	0
148	20240419	161900	11811395	2940	2940	2940	2940	0
149	20240419	161800	11811395	2940	2940	2940	2940	0
150	20240419	161700	11811395	2940	2940	2940	2940	0
151	20240419	161600	11811395	2940	2940	2940	2940	0
152	20240419	161500	11811395	2940	2940	2940	2940	157
153	20240419	161400	11811395	2940	2940	2940	2940	0
154	20240419	161300	11811395	2940	2940	2940	2940	0
155	20240419	161200	11811395	2940	2940	2940	2940	0
156	20240419	161100	11811395	2940	2940	2940	2940	0
157	20240419	161000	11811395	2940	2940	2940	2940	0
158	20240419	160900	11811395	2940	2940	2940	2940	0
159	20240419	160800	11811395	2940	2940	2940	2940	0
160	20240419	160700	11811395	2940	2940	2940	2940	0
161	20240419	160600	11811395	2940	2940	2940	2940	0
162	20240419	160500	11811395	2940	2940	2940	2940	0
163	20240419	160400	11811395	2940	2940	2940	2940	0
164	20240419	160300	11811395	2940	2940	2940	2940	0
165	20240419	160200	11811395	2940	2940	2940	2940	0
166	20240419	160100	11811395	2940	2940	2940	2940	0
167	20240419	160000	11811395	2940	2940	2940	2940	0
168	20240419	155900	11811395	2940	2940	2940	2940	0
169	20240419	155800	11811395	2940	2940	2940	2940	0
170	20240419	155700	11811395	2940	2940	2940	2940	0
171	20240419	155600	11811395	2940	2940	2940	2940	0
172	20240419	155500	11811395	2940	2940	2940	2940	0
173	20240419	155400	11811395	2940	2940	2940	2940	0
174	20240419	155300	11811395	2940	2940	2940	2940	0
175	20240419	155200	11811395	2940	2940	2940	2940	0
176	20240419	155100	11811395	2940	2940	2940	2940	0
177	20240419	155000	11811395	2940	2940	2940	2940	0
178	20240419	154900	11811395	2940	2940	2940	2940	0
179	20240419	154800	11811395	2940	2940	2940	2940	0
180	20240419	154700	11811395	2940	2940	2940	2940	0
181	20240419	154600	11811395	2940	2940	2940	2940	0
182	20240419	154500	11811395	2940	2940	2940	2940	157
183	20240419	154400	11811395	2940	2940	2940	2940	0
184	20240419	154300	11811395	2940	2940	2940	2940	0
185	20240419	154200	11811395	2940	2940	2940	2940	0
186	20240419	154100	11811395	2940	2940	2940	2940	0
187	20240419	154000	11811395	2940	2940	2940	2940	0
188	20240419	153900	11811395	2940	2940	2940	2940	0
189	20240419	153800	11811395	2940	2940	2940	2940	0
190	20240419	153700	11811395	2940	2940	2940	2940	0
191	20240419	153600	11811395	2940	2940	2940	2940	0
192	20240419	153500	11811395	2940	2940	2940	2940	0
193	20240419	153400	11811395	2940	2940	2940	2940	0
194	20240419	153300	11811395	2940	2940	2940	2940	0
195	20240419	153200	11811395	2940	2940	2940	2940	0
196	20240419	153100	11811395	2940	2940	2940	2940	0
197	20240419	153000	11811395	2940	2940	2940	2940	157
198	20240419	152900	11349815	2940	2940	2940	2940	0
199	20240419	152800	11349815	2940	2940	2940	2940	0
200	20240419	152700	11349815	2940	2940	2940	2940	0
201	20240419	152600	11349815	2940	2940	2940	2940	0
202	20240419	152500	11349815	2940	2940	2940	2940	0
203	20240419	152400	11349815	2940	2940	2940	2940	0
204	20240419	152300	11349815	2940	2940	2940	2940	0
205	20240419	152200	11349815	2940	2940	2940	2940	0
206	20240419	152100	11349815	2940	2940	2940	2940	0
207	20240419	152000	11349815	2940	2940	2940	2940	0
208	20240419	151900	11349815	2940	2940	2940	2940	0
209	20240419	151800	11349815	2940	2940	2940	2940	0
210	20240419	151700	11349815	2940	2940	2940	2940	0
211	20240419	151600	11349815	2940	2940	2940	2940	0
212	20240419	151500	11349815	2940	2940	2940	2940	0
213	20240419	151400	11349815	2940	2940	2940	2940	0
214	20240419	151300	11349815	2940	2940	2940	2940	0
215	20240419	151200	11349815	2940	2940	2940	2940	0
216	20240419	151100	11349815	2940	2940	2940	2940	0
217	20240419	151000	11349815	2940	2940	2940	2940	0
218	20240419	150900	11349815	2940	2940	2940	2940	0
219	20240419	150800	11349815	2940	2935	2940	2935	45
220	20240419	150700	11217735	2935	2935	2935	2935	0
221	20240419	150600	11217735	2935	2935	2935	2935	10
222	20240419	150500	11188385	2935	2935	2935	2935	0
223	20240419	150400	11188385	2935	2935	2935	2935	0
224	20240419	150300	11188385	2935	2935	2935	2935	0
225	20240419	150200	11188385	2935	2935	2935	2935	0
226	20240419	150100	11188385	2935	2935	2935	2935	0
227	20240419	150000	11188385	2935	2935	2935	2935	0
228	20240419	145900	11188385	2935	2935	2935	2935	0
229	20240419	145800	11188385	2935	2935	2935	2935	0
230	20240419	145700	11188385	2935	2935	2935	2935	0
231	20240419	145600	11188385	2935	2935	2935	2935	0
232	20240419	145500	11188385	2935	2935	2935	2935	0
233	20240419	145400	11188385	2935	2935	2935	2935	0
234	20240419	145300	11188385	2935	2935	2935	2935	0
235	20240419	145200	11188385	2935	2935	2935	2935	0
236	20240419	145100	11188385	2935	2935	2935	2935	0
237	20240419	145000	11188385	2935	2935	2935	2935	0
238	20240419	144900	11188385	2935	2935	2935	2935	0
239	20240419	144800	11188385	2935	2935	2935	2935	0
240	20240419	144700	11188385	2935	2935	2935	2935	0
241	20240419	144600	11188385	2935	2935	2935	2935	0
242	20240419	144500	11188385	2935	2935	2935	2935	0
243	20240419	144400	11188385	2935	2935	2935	2935	0
244	20240419	144300	11188385	2935	2935	2935	2935	103
245	20240419	144200	10886080	2935	2935	2935	2935	0
246	20240419	144100	10886080	2935	2935	2935	2935	0
247	20240419	144000	10886080	2935	2935	2935	2935	0
248	20240419	143900	10886080	2935	2935	2935	2935	10
249	20240419	143800	10856730	2935	2935	2935	2935	0
250	20240419	143700	10856730	2935	2935	2935	2935	0
251	20240419	143600	10856730	2935	2935	2935	2935	0
252	20240419	143500	10856730	2935	2935	2935	2935	0
253	20240419	143400	10856730	2935	2935	2935	2935	0
254	20240419	143300	10856730	2935	2935	2935	2935	0
255	20240419	143200	10856730	2935	2935	2935	2935	0
256	20240419	143100	10856730	2935	2935	2935	2935	0
257	20240419	143000	10856730	2935	2935	2935	2935	0
258	20240419	142900	10856730	2935	2935	2935	2935	0
259	20240419	142800	10856730	2935	2935	2935	2935	0
260	20240419	142700	10856730	2935	2935	2935	2935	0
261	20240419	142600	10856730	2935	2935	2935	2935	0
262	20240419	142500	10856730	2935	2935	2935	2935	0
263	20240419	142400	10856730	2935	2935	2935	2935	0
264	20240419	142300	10856730	2935	2935	2935	2935	0
265	20240419	142200	10856730	2935	2935	2935	2935	0
266	20240419	142100	10856730	2935	2935	2935	2935	0
267	20240419	142000	10856730	2935	2935	2935	2935	0
268	20240419	141900	10856730	2935	2935	2935	2935	0
269	20240419	141800	10856730	2935	2935	2935	2935	0
270	20240419	141700	10856730	2935	2935	2935	2935	0
271	20240419	141600	10856730	2935	2935	2935	2935	0
272	20240419	141500	10856730	2935	2935	2935	2935	0
273	20240419	141400	10856730	2935	2935	2935	2935	0
274	20240419	141300	10856730	2935	2935	2935	2935	0
275	20240419	141200	10856730	2935	2935	2935	2935	0
276	20240419	141100	10856730	2935	2935	2935	2935	1
277	20240419	141000	10853795	2935	2935	2935	2935	0
278	20240419	140900	10853795	2935	2935	2935	2935	0
279	20240419	140800	10853795	2935	2935	2935	2935	0
280	20240419	140700	10853795	2935	2935	2935	2935	11
281	20240419	140600	10821510	2940	2940	2940	2940	0
282	20240419	140500	10821510	2940	2940	2940	2940	0
283	20240419	140400	10821510	2940	2940	2940	2940	0
284	20240419	140300	10821510	2940	2940	2940	2940	0
285	20240419	140200	10821510	2940	2940	2940	2940	0
286	20240419	140100	10821510	2940	2940	2940	2940	0
287	20240419	140000	10821510	2940	2940	2940	2940	0
288	20240419	135900	10821510	2940	2940	2940	2940	0
289	20240419	135800	10821510	2940	2940	2940	2940	0
290	20240419	135700	10821510	2940	2940	2940	2940	1
291	20240419	135600	10818570	2935	2935	2935	2935	0
292	20240419	135500	10818570	2935	2935	2935	2935	0
293	20240419	135400	10818570	2935	2935	2935	2935	0
294	20240419	135300	10818570	2935	2935	2935	2935	0
295	20240419	135200	10818570	2935	2935	2935	2935	0
296	20240419	135100	10818570	2935	2935	2935	2935	0
297	20240419	135000	10818570	2935	2935	2935	2935	0
298	20240419	134900	10818570	2935	2935	2935	2935	0
299	20240419	134800	10818570	2935	2935	2935	2935	0
300	20240419	134700	10818570	2935	2935	2935	2935	0
301	20240419	134600	10818570	2935	2935	2935	2935	0
302	20240419	134500	10818570	2935	2935	2935	2935	0
303	20240419	134400	10818570	2935	2935	2935	2935	0
304	20240419	134300	10818570	2935	2935	2935	2935	0
305	20240419	134200	10818570	2935	2935	2935	2935	0
306	20240419	134100	10818570	2935	2935	2935	2935	0
307	20240419	134000	10818570	2935	2935	2935	2935	0
308	20240419	133900	10818570	2935	2935	2935	2935	0
309	20240419	133800	10818570	2935	2935	2935	2935	0
310	20240419	133700	10818570	2935	2935	2935	2935	1
311	20240419	133600	10815635	2935	2930	2935	2920	4
312	20240419	133500	10803925	2935	2935	2935	2935	82
313	20240419	133400	10563255	2940	2940	2940	2940	0
314	20240419	133300	10563255	2940	2940	2940	2940	0
315	20240419	133200	10563255	2940	2940	2940	2940	0
316	20240419	133100	10563255	2940	2940	2940	2940	0
317	20240419	133000	10563255	2940	2940	2940	2940	0
318	20240419	132900	10563255	2940	2940	2940	2940	0
319	20240419	132800	10563255	2940	2940	2940	2940	0
320	20240419	132700	10563255	2940	2940	2940	2940	0
321	20240419	132600	10563255	2940	2940	2940	2940	0
322	20240419	132500	10563255	2940	2940	2940	2940	0
323	20240419	132400	10563255	2940	2940	2940	2940	0
324	20240419	132300	10563255	2940	2940	2940	2940	0
325	20240419	132200	10563255	2940	2940	2940	2940	0
326	20240419	132100	10563255	2940	2940	2940	2940	0
327	20240419	132000	10563255	2940	2940	2940	2940	0
328	20240419	131900	10563255	2940	2940	2940	2940	0
329	20240419	131800	10563255	2940	2940	2940	2940	0
330	20240419	131700	10563255	2940	2940	2940	2940	0
331	20240419	131600	10563255	2940	2940	2940	2940	0
332	20240419	131500	10563255	2940	2940	2940	2940	0
333	20240419	131400	10563255	2940	2940	2940	2940	0
334	20240419	131300	10563255	2940	2940	2940	2940	0
335	20240419	131200	10563255	2940	2940	2940	2940	0
336	20240419	131100	10563255	2940	2940	2940	2940	0
337	20240419	131000	10563255	2940	2940	2940	2940	0
338	20240419	130900	10563255	2940	2940	2940	2940	0
339	20240419	130800	10563255	2940	2940	2940	2940	0
340	20240419	130700	10563255	2940	2940	2940	2940	0
341	20240419	130600	10563255	2940	2940	2940	2940	0
342	20240419	130500	10563255	2940	2940	2940	2940	0
343	20240419	130400	10563255	2940	2940	2940	2940	0
344	20240419	130300	10563255	2940	2940	2940	2940	0
345	20240419	130200	10563255	2940	2940	2940	2940	0
346	20240419	130100	10563255	2940	2940	2940	2940	34
347	20240419	130000	10463295	2940	2940	2940	2940	0
348	20240419	125900	10463295	2940	2940	2940	2940	0
349	20240419	125800	10463295	2940	2940	2940	2940	0
350	20240419	125700	10463295	2940	2940	2940	2940	0
351	20240419	125600	10463295	2940	2940	2940	2940	0
352	20240419	125500	10463295	2940	2940	2940	2940	0
353	20240419	125400	10463295	2940	2940	2940	2940	0
354	20240419	125300	10463295	2940	2940	2940	2940	0
355	20240419	125200	10463295	2940	2940	2940	2940	0
356	20240419	125100	10463295	2940	2940	2940	2940	0
357	20240419	125000	10463295	2940	2940	2940	2940	0
358	20240419	124900	10463295	2940	2940	2940	2940	0
359	20240419	124800	10463295	2940	2940	2940	2940	0
360	20240419	124700	10463295	2940	2940	2940	2940	0
361	20240419	124600	10463295	2940	2940	2940	2940	0
362	20240419	124500	10463295	2940	2940	2940	2940	0
363	20240419	124400	10463295	2940	2940	2940	2940	0
364	20240419	124300	10463295	2940	2940	2940	2940	0
365	20240419	124200	10463295	2940	2940	2940	2940	0
366	20240419	124100	10463295	2940	2940	2940	2940	0
367	20240419	124000	10463295	2940	2940	2940	2940	0
368	20240419	123900	10463295	2940	2940	2940	2940	36
369	20240419	123800	10357455	2940	2940	2940	2940	0
370	20240419	123700	10357455	2940	2940	2940	2940	0
371	20240419	123600	10357455	2940	2940	2940	2940	0
372	20240419	123500	10357455	2940	2940	2940	2940	0
373	20240419	123400	10357455	2940	2940	2940	2940	0
374	20240419	123300	10357455	2940	2940	2940	2940	0
375	20240419	123200	10357455	2940	2940	2940	2940	0
376	20240419	123100	10357455	2940	2940	2940	2940	0
377	20240419	123000	10357455	2940	2940	2940	2940	0
378	20240419	122900	10357455	2940	2940	2940	2940	0
379	20240419	122800	10357455	2940	2940	2940	2940	17
380	20240419	122700	10307475	2940	2940	2940	2940	0
381	20240419	122600	10307475	2940	2940	2940	2940	0
382	20240419	122500	10307475	2940	2940	2940	2940	115
383	20240419	122400	9969375	2940	2940	2940	2940	30
384	20240419	122300	9881175	2940	2940	2940	2940	1
385	20240419	122200	9878235	2910	2910	2910	2910	400
386	20240419	122100	8714235	2910	2910	2910	2910	0
387	20240419	122000	8714235	2910	2910	2910	2910	0
388	20240419	121900	8714235	2910	2910	2910	2910	0
389	20240419	121800	8714235	2910	2910	2910	2910	0
390	20240419	121700	8714235	2910	2910	2910	2910	0
391	20240419	121600	8714235	2910	2910	2910	2910	0
392	20240419	121500	8714235	2910	2910	2910	2910	100
393	20240419	121400	8423235	2910	2910	2910	2910	89
394	20240419	121300	8164245	2910	2910	2910	2910	0
395	20240419	121200	8164245	2910	2910	2910	2910	0
396	20240419	121100	8164245	2910	2910	2910	2910	17
397	20240419	121000	8114775	2910	2910	2910	2910	0
398	20240419	120900	8114775	2910	2910	2910	2910	49
399	20240419	120800	7972185	2910	2910	2910	2910	0
400	20240419	120700	7972185	2910	2910	2910	2910	0
401	20240419	120600	7972185	2910	2910	2910	2910	0
402	20240419	120500	7972185	2910	2910	2910	2910	0
403	20240419	120400	7972185	2910	2910	2910	2910	0
404	20240419	120300	7972185	2910	2910	2910	2910	0
405	20240419	120200	7972185	2910	2910	2910	2910	0
406	20240419	120100	7972185	2910	2910	2910	2910	0
407	20240419	120000	7972185	2910	2910	2910	2910	0
408	20240419	115900	7972185	2910	2910	2910	2910	0
409	20240419	115800	7972185	2910	2910	2910	2910	0
410	20240419	115700	7972185	2910	2910	2910	2910	0
411	20240419	115600	7972185	2910	2910	2910	2910	2
412	20240419	115500	7966365	2910	2910	2910	2910	32
413	20240419	115400	7873245	2910	2910	2910	2910	0
414	20240419	115300	7873245	2910	2910	2910	2910	0
415	20240419	115200	7873245	2910	2910	2910	2910	0
416	20240419	115100	7873245	2910	2910	2910	2910	0
417	20240419	115000	7873245	2910	2910	2910	2910	0
418	20240419	114900	7873245	2910	2910	2910	2910	0
419	20240419	114800	7873245	2910	2910	2910	2910	0
420	20240419	114700	7873245	2910	2910	2910	2910	0
421	20240419	114600	7873245	2910	2915	2915	2910	581
422	20240419	114500	6182480	2925	2925	2925	2925	0
423	20240419	114400	6182480	2925	2925	2925	2925	0
424	20240419	114300	6182480	2925	2925	2925	2925	0
425	20240419	114200	6182480	2925	2925	2925	2925	1
426	20240419	114100	6179555	2925	2925	2925	2925	0
427	20240419	114000	6179555	2925	2925	2925	2925	0
428	20240419	113900	6179555	2925	2925	2925	2925	0
429	20240419	113800	6179555	2925	2925	2925	2925	0
430	20240419	113700	6179555	2925	2925	2925	2925	0
431	20240419	113600	6179555	2925	2925	2925	2925	0
432	20240419	113500	6179555	2925	2925	2925	2925	0
433	20240419	113400	6179555	2925	2925	2925	2925	0
434	20240419	113300	6179555	2925	2925	2925	2925	0
435	20240419	113200	6179555	2925	2925	2925	2925	0
436	20240419	113100	6179555	2925	2925	2925	2925	0
437	20240419	113000	6179555	2925	2925	2925	2925	0
438	20240419	112900	6179555	2925	2925	2925	2925	0
439	20240419	112800	6179555	2925	2925	2925	2925	0
440	20240419	112700	6179555	2925	2925	2925	2925	0
441	20240419	112600	6179555	2925	2925	2925	2925	0
442	20240419	112500	6179555	2925	2925	2925	2925	0
443	20240419	112400	6179555	2925	2925	2925	2925	0
444	20240419	112300	6179555	2925	2925	2925	2925	0
445	20240419	112200	6179555	2925	2925	2925	2925	1
446	20240419	112100	6176630	2920	2920	2920	2920	0
447	20240419	112000	6176630	2920	2920	2920	2920	0
448	20240419	111900	6176630	2920	2920	2920	2920	0
449	20240419	111800	6176630	2920	2920	2920	2920	0
450	20240419	111700	6176630	2920	2920	2920	2920	0
451	20240419	111600	6176630	2920	2940	2940	2920	797
452	20240419	111500	3847615	2940	2940	2940	2940	0
453	20240419	111400	3847615	2940	2940	2940	2940	0
454	20240419	111300	3847615	2940	2940	2940	2940	0
455	20240419	111200	3847615	2940	2940	2940	2940	0
456	20240419	111100	3847615	2940	2940	2940	2940	0
457	20240419	111000	3847615	2940	2940	2940	2940	0
458	20240419	110900	3847615	2940	2940	2940	2940	0
459	20240419	110800	3847615	2940	2940	2940	2940	0
460	20240419	110700	3847615	2940	2940	2940	2940	0
461	20240419	110600	3847615	2940	2940	2940	2940	0
462	20240419	110500	3847615	2940	2940	2940	2940	0
463	20240419	110400	3847615	2940	2940	2940	2940	0
464	20240419	110300	3847615	2940	2940	2940	2940	0
465	20240419	110200	3847615	2940	2940	2940	2940	0
466	20240419	110100	3847615	2940	2940	2940	2940	0
467	20240419	110000	3847615	2940	2940	2940	2940	0
468	20240419	105900	3847615	2940	2940	2940	2940	10
469	20240419	105800	3818215	2940	2940	2940	2940	0
470	20240419	105700	3818215	2940	2940	2940	2940	0
471	20240419	105600	3818215	2940	2940	2940	2940	0
472	20240419	105500	3818215	2940	2940	2940	2940	0
473	20240419	105400	3818215	2940	2940	2940	2940	0
474	20240419	105300	3818215	2940	2940	2940	2940	0
475	20240419	105200	3818215	2940	2940	2940	2940	0
476	20240419	105100	3818215	2940	2940	2940	2940	0
477	20240419	105000	3818215	2940	2940	2940	2940	0
478	20240419	104900	3818215	2940	2940	2940	2940	0
479	20240419	104800	3818215	2940	2940	2940	2940	0
480	20240419	104700	3818215	2940	2940	2940	2940	0
481	20240419	104600	3818215	2940	2940	2940	2940	0
482	20240419	104500	3818215	2940	2940	2940	2940	0
483	20240419	104400	3818215	2940	2940	2940	2940	0
484	20240419	104300	3818215	2940	2940	2940	2940	5
485	20240419	104200	3803515	2935	2935	2935	2935	0
486	20240419	104100	3803515	2935	2935	2935	2935	0
487	20240419	104000	3803515	2935	2935	2935	2935	0
488	20240419	103900	3803515	2935	2935	2935	2935	0
489	20240419	103800	3803515	2935	2935	2935	2935	0
490	20240419	103700	3803515	2935	2935	2935	2935	0
491	20240419	103600	3803515	2935	2935	2935	2935	0
492	20240419	103500	3803515	2935	2935	2935	2935	0
493	20240419	103400	3803515	2935	2935	2935	2935	0
494	20240419	103300	3803515	2935	2935	2935	2935	1
495	20240419	103200	3800580	2935	2935	2935	2935	0
496	20240419	103100	3800580	2935	2935	2935	2935	0
497	20240419	103000	3800580	2935	2935	2935	2935	0
498	20240419	102900	3800580	2935	2935	2935	2935	1
499	20240419	102800	3797645	2920	2920	2920	2920	0
500	20240419	102700	3797645	2920	2920	2920	2920	0
501	20240419	102600	3797645	2920	2920	2920	2920	0
502	20240419	102500	3797645	2920	2920	2920	2920	0
503	20240419	102400	3797645	2920	2920	2920	2920	0
504	20240419	102300	3797645	2920	2920	2920	2920	0
505	20240419	102200	3797645	2920	2920	2920	2920	0
506	20240419	102100	3797645	2920	2925	2925	2920	6
507	20240419	102000	3780120	2935	2935	2935	2935	0
508	20240419	101900	3780120	2935	2935	2935	2935	1
509	20240419	101800	3777185	2915	2915	2915	2915	0
510	20240419	101700	3777185	2915	2915	2915	2915	0
511	20240419	101600	3777185	2915	2920	2920	2915	291
512	20240419	101500	2928495	2920	2920	2920	2920	0
513	20240419	101400	2928495	2920	2930	2930	2920	17
514	20240419	101300	2878700	2935	2955	2955	2935	942
515	20240419	101200	104150	2975	2975	2975	2975	0
516	20240419	101100	104150	2975	2975	2975	2975	0
517	20240419	101000	104150	2975	2975	2975	2975	0
518	20240419	100900	104150	2975	2975	2975	2975	0
519	20240419	100800	104150	2975	2975	2975	2975	0
520	20240419	100700	104150	2975	2975	2975	2975	0
521	20240419	100600	104150	2975	2975	2975	2975	0
522	20240419	100500	104150	2975	2975	2975	2975	0
523	20240419	100400	104150	2975	2975	2975	2975	0
524	20240419	100300	104150	2975	2975	2975	2975	0
525	20240419	100200	104150	2975	2975	2975	2975	0
526	20240419	100100	104150	2975	2975	2975	2975	0
527	20240419	100000	104150	2975	2975	2975	2975	0
528	20240419	095900	104150	2975	2975	2975	2975	0
529	20240419	095800	104150	2975	2975	2975	2975	0
530	20240419	095700	104150	2975	2975	2975	2975	0
531	20240419	095600	104150	2975	2975	2975	2975	0
532	20240419	095500	104150	2975	2975	2975	2975	0
533	20240419	095400	104150	2975	2975	2975	2975	0
534	20240419	095300	104150	2975	2975	2975	2975	0
535	20240419	095200	104150	2975	2975	2975	2975	0
536	20240419	095100	104150	2975	2975	2975	2975	0
537	20240419	095000	104150	2975	2975	2975	2975	0
538	20240419	094900	104150	2975	2975	2975	2975	0
539	20240419	094800	104150	2975	2975	2975	2975	0
540	20240419	094700	104150	2975	2975	2975	2975	0
541	20240419	094600	104150	2975	2975	2975	2975	0
542	20240419	094500	104150	2975	2975	2975	2975	0
543	20240419	094400	104150	2975	2975	2975	2975	0
544	20240419	094300	104150	2975	2975	2975	2975	0
545	20240419	094200	104150	2975	2955	2975	2955	4
546	20240419	094100	92270	2975	2975	2975	2975	0
547	20240419	094000	92270	2975	2975	2975	2975	0
548	20240419	093900	92270	2975	2975	2975	2975	0
549	20240419	093800	92270	2975	2975	2975	2975	0
550	20240419	093700	92270	2975	2975	2975	2975	0
551	20240419	093600	92270	2975	2975	2975	2975	0
552	20240419	093500	92270	2975	2975	2975	2975	1
553	20240419	093400	89295	2940	2940	2940	2940	0
554	20240419	093300	89295	2940	2940	2940	2940	0
555	20240419	093200	89295	2940	2940	2940	2940	0
556	20240419	093100	89295	2940	2940	2940	2940	0
557	20240419	093000	89295	2940	2940	2940	2940	0
558	20240419	092900	89295	2940	2940	2940	2940	0
559	20240419	092800	89295	2940	2940	2940	2940	0
560	20240419	092700	89295	2940	2940	2940	2940	0
561	20240419	092600	89295	2940	2940	2940	2940	0
562	20240419	092500	89295	2940	2940	2940	2940	0
563	20240419	092400	89295	2940	2940	2940	2940	0
564	20240419	092300	89295	2940	2940	2940	2940	0
565	20240419	092200	89295	2940	2940	2940	2940	0
566	20240419	092100	89295	2940	2940	2940	2940	0
567	20240419	092000	89295	2940	2940	2940	2940	0
568	20240419	091900	89295	2940	2940	2940	2940	0
569	20240419	091800	89295	2940	2940	2940	2940	1
570	20240419	091700	86355	2930	2930	2930	2930	0
571	20240419	091600	86355	2930	2930	2930	2930	0
572	20240419	091500	86355	2930	2965	2965	2930	2
573	20240419	091400	80460	2980	2980	2980	2980	0
574	20240419	091300	80460	2980	2980	2980	2980	0
575	20240419	091200	80460	2980	2980	2980	2980	0
576	20240419	091100	80460	2980	2980	2980	2980	0
577	20240419	091000	80460	2980	2980	2980	2980	0
578	20240419	090900	80460	2980	2980	2980	2980	0
579	20240419	090800	80460	2980	2980	2980	2980	0
580	20240419	090700	80460	2980	2980	2980	2980	0
581	20240419	090600	80460	2980	2980	2980	2980	0
582	20240419	090500	80460	2980	2980	2980	2980	0
583	20240419	090400	80460	2980	2980	2980	2980	0
584	20240419	090300	80460	2980	2980	2980	2980	0
585	20240419	090200	80460	2980	2980	2980	2980	0
586	20240419	090100	80460	2980	2980	2980	2980	0
587	20240419	090000	80460	2980	2980	2980	2980	27