KissMeData/006570/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184700	12111115	2960	2960	2960	2960	6
3	20240522	184600	12111115	2960	2960	2960	2960	0
4	20240522	184500	12111115	2960	2960	2960	2960	0
5	20240522	184400	12111115	2960	2960	2960	2960	0
6	20240522	184300	12111115	2960	2960	2960	2960	0
7	20240522	184200	12111115	2960	2960	2960	2960	0
8	20240522	184100	12111115	2960	2960	2960	2960	0
9	20240522	184000	12111115	2960	2960	2960	2960	0
10	20240522	183900	12111115	2960	2960	2960	2960	0
11	20240522	183800	12111115	2960	2960	2960	2960	0
12	20240522	183700	12111115	2960	2960	2960	2960	0
13	20240522	183600	12111115	2960	2960	2960	2960	0
14	20240522	183500	12111115	2960	2960	2960	2960	0
15	20240522	183400	12111115	2960	2960	2960	2960	0
16	20240522	183300	12111115	2960	2960	2960	2960	0
17	20240522	183200	12111115	2960	2960	2960	2960	0
18	20240522	183100	12111115	2960	2960	2960	2960	0
19	20240522	183000	12111115	2960	2960	2960	2960	0
20	20240522	182900	12111115	2960	2960	2960	2960	0
21	20240522	182800	12111115	2960	2960	2960	2960	0
22	20240522	182700	12111115	2960	2960	2960	2960	0
23	20240522	182600	12111115	2960	2960	2960	2960	0
24	20240522	182500	12111115	2960	2960	2960	2960	0
25	20240522	182400	12111115	2960	2960	2960	2960	0
26	20240522	182300	12111115	2960	2960	2960	2960	0
27	20240522	182200	12111115	2960	2960	2960	2960	0
28	20240522	182100	12111115	2960	2960	2960	2960	0
29	20240522	182000	12111115	2960	2960	2960	2960	0
30	20240522	181900	12111115	2960	2960	2960	2960	0
31	20240522	181800	12111115	2960	2960	2960	2960	0
32	20240522	181700	12111115	2960	2960	2960	2960	6
33	20240522	181600	12111115	2960	2960	2960	2960	0
34	20240522	181500	12111115	2960	2960	2960	2960	0
35	20240522	181400	12111115	2960	2960	2960	2960	0
36	20240522	181300	12111115	2960	2960	2960	2960	0
37	20240522	181200	12111115	2960	2960	2960	2960	0
38	20240522	181100	12111115	2960	2960	2960	2960	0
39	20240522	181000	12111115	2960	2960	2960	2960	0
40	20240522	180900	12111115	2960	2960	2960	2960	0
41	20240522	180800	12111115	2960	2960	2960	2960	0
42	20240522	180700	12111115	2960	2960	2960	2960	0
43	20240522	180600	12111115	2960	2960	2960	2960	0
44	20240522	180500	12111115	2960	2960	2960	2960	0
45	20240522	180400	12111115	2960	2960	2960	2960	0
46	20240522	180300	12111115	2960	2960	2960	2960	0
47	20240522	180200	12111115	2960	2960	2960	2960	0
48	20240522	180100	12111115	2960	2960	2960	2960	0
49	20240522	180000	12111115	2960	2960	2960	2960	0
50	20240522	175900	12111115	2960	2960	2960	2960	0
51	20240522	175800	12111115	2960	2960	2960	2960	0
52	20240522	175700	12111115	2960	2960	2960	2960	0
53	20240522	175600	12111115	2960	2960	2960	2960	0
54	20240522	175500	12111115	2960	2960	2960	2960	0
55	20240522	175400	12111115	2960	2960	2960	2960	0
56	20240522	175300	12111115	2960	2960	2960	2960	0
57	20240522	175200	12111115	2960	2960	2960	2960	0
58	20240522	175100	12111115	2960	2960	2960	2960	0
59	20240522	175000	12111115	2960	2960	2960	2960	0
60	20240522	174900	12111115	2960	2960	2960	2960	0
61	20240522	174800	12111115	2960	2960	2960	2960	0
62	20240522	174700	12111115	2960	2960	2960	2960	6
63	20240522	174600	12111115	2960	2960	2960	2960	0
64	20240522	174500	12111115	2960	2960	2960	2960	0
65	20240522	174400	12111115	2960	2960	2960	2960	0
66	20240522	174300	12111115	2960	2960	2960	2960	0
67	20240522	174200	12111115	2960	2960	2960	2960	0
68	20240522	174100	12111115	2960	2960	2960	2960	0
69	20240522	174000	12111115	2960	2960	2960	2960	0
70	20240522	173900	12111115	2960	2960	2960	2960	0
71	20240522	173800	12111115	2960	2960	2960	2960	0
72	20240522	173700	12111115	2960	2960	2960	2960	0
73	20240522	173600	12111115	2960	2960	2960	2960	0
74	20240522	173500	12111115	2960	2960	2960	2960	0
75	20240522	173400	12111115	2960	2960	2960	2960	0
76	20240522	173300	12111115	2960	2960	2960	2960	0
77	20240522	173200	12111115	2960	2960	2960	2960	0
78	20240522	173100	12111115	2960	2960	2960	2960	0
79	20240522	173000	12111115	2960	2960	2960	2960	0
80	20240522	172900	12111115	2960	2960	2960	2960	0
81	20240522	172800	12111115	2960	2960	2960	2960	0
82	20240522	172700	12111115	2960	2960	2960	2960	0
83	20240522	172600	12111115	2960	2960	2960	2960	0
84	20240522	172500	12111115	2960	2960	2960	2960	0
85	20240522	172400	12111115	2960	2960	2960	2960	0
86	20240522	172300	12111115	2960	2960	2960	2960	0
87	20240522	172200	12111115	2960	2960	2960	2960	0
88	20240522	172100	12111115	2960	2960	2960	2960	0
89	20240522	172000	12111115	2960	2960	2960	2960	0
90	20240522	171900	12111115	2960	2960	2960	2960	0
91	20240522	171800	12111115	2960	2960	2960	2960	0
92	20240522	171700	12111115	2960	2960	2960	2960	6
93	20240522	171600	12111115	2960	2960	2960	2960	0
94	20240522	171500	12111115	2960	2960	2960	2960	0
95	20240522	171400	12111115	2960	2960	2960	2960	0
96	20240522	171300	12111115	2960	2960	2960	2960	0
97	20240522	171200	12111115	2960	2960	2960	2960	0
98	20240522	171100	12111115	2960	2960	2960	2960	0
99	20240522	171000	12111115	2960	2960	2960	2960	0
100	20240522	170900	12111115	2960	2960	2960	2960	0
101	20240522	170800	12111115	2960	2960	2960	2960	0
102	20240522	170700	12111115	2960	2960	2960	2960	0
103	20240522	170600	12111115	2960	2960	2960	2960	0
104	20240522	170500	12111115	2960	2960	2960	2960	0
105	20240522	170400	12111115	2960	2960	2960	2960	0
106	20240522	170300	12111115	2960	2960	2960	2960	0
107	20240522	170200	12111115	2960	2960	2960	2960	0
108	20240522	170100	12111115	2960	2960	2960	2960	0
109	20240522	170000	12111115	2960	2960	2960	2960	0
110	20240522	165900	12111115	2960	2960	2960	2960	0
111	20240522	165800	12111115	2960	2960	2960	2960	0
112	20240522	165700	12111115	2960	2960	2960	2960	0
113	20240522	165600	12111115	2960	2960	2960	2960	0
114	20240522	165500	12111115	2960	2960	2960	2960	0
115	20240522	165400	12111115	2960	2960	2960	2960	0
116	20240522	165300	12111115	2960	2960	2960	2960	0
117	20240522	165200	12111115	2960	2960	2960	2960	0
118	20240522	165100	12111115	2960	2960	2960	2960	0
119	20240522	165000	12111115	2960	2960	2960	2960	0
120	20240522	164900	12111115	2960	2960	2960	2960	0
121	20240522	164800	12111115	2960	2960	2960	2960	0
122	20240522	164700	12111115	2960	2960	2960	2960	6
123	20240522	164600	12111115	2960	2960	2960	2960	0
124	20240522	164500	12111115	2960	2960	2960	2960	0
125	20240522	164400	12111115	2960	2960	2960	2960	0
126	20240522	164300	12111115	2960	2960	2960	2960	0
127	20240522	164200	12111115	2960	2960	2960	2960	0
128	20240522	164100	12111115	2960	2960	2960	2960	0
129	20240522	164000	12111115	2960	2960	2960	2960	0
130	20240522	163900	12111115	2960	2960	2960	2960	0
131	20240522	163800	12111115	2960	2960	2960	2960	0
132	20240522	163700	12111115	2960	2960	2960	2960	0
133	20240522	163600	12111115	2960	2960	2960	2960	0
134	20240522	163500	12111115	2960	2960	2960	2960	0
135	20240522	163400	12111115	2960	2960	2960	2960	0
136	20240522	163300	12111115	2960	2960	2960	2960	0
137	20240522	163200	12111115	2960	2960	2960	2960	0
138	20240522	163100	12111115	2960	2960	2960	2960	0
139	20240522	163000	12111115	2960	2960	2960	2960	0
140	20240522	162900	12111115	2960	2960	2960	2960	0
141	20240522	162800	12111115	2960	2960	2960	2960	0
142	20240522	162700	12111115	2960	2960	2960	2960	0
143	20240522	162600	12111115	2960	2960	2960	2960	0
144	20240522	162500	12111115	2960	2960	2960	2960	0
145	20240522	162400	12111115	2960	2960	2960	2960	0
146	20240522	162300	12111115	2960	2960	2960	2960	0
147	20240522	162200	12111115	2960	2960	2960	2960	0
148	20240522	162100	12111115	2960	2960	2960	2960	0
149	20240522	162000	12111115	2960	2960	2960	2960	0
150	20240522	161900	12111115	2960	2960	2960	2960	0
151	20240522	161800	12111115	2960	2960	2960	2960	0
152	20240522	161700	12111115	2960	2960	2960	2960	6
153	20240522	161600	12111115	2960	2960	2960	2960	0
154	20240522	161500	12111115	2960	2960	2960	2960	0
155	20240522	161400	12111115	2960	2960	2960	2960	0
156	20240522	161300	12111115	2960	2960	2960	2960	0
157	20240522	161200	12111115	2960	2960	2960	2960	0
158	20240522	161100	12111115	2960	2960	2960	2960	0
159	20240522	161000	12111115	2960	2960	2960	2960	0
160	20240522	160900	12111115	2960	2960	2960	2960	0
161	20240522	160800	12111115	2960	2960	2960	2960	0
162	20240522	160700	12111115	2960	2960	2960	2960	0
163	20240522	160600	12111115	2960	2960	2960	2960	0
164	20240522	160500	12111115	2960	2960	2960	2960	0
165	20240522	160400	12111115	2960	2960	2960	2960	0
166	20240522	160300	12111115	2960	2960	2960	2960	0
167	20240522	160200	12111115	2960	2960	2960	2960	0
168	20240522	160100	12111115	2960	2960	2960	2960	0
169	20240522	160000	12111115	2960	2960	2960	2960	0
170	20240522	155900	12111115	2960	2960	2960	2960	0
171	20240522	155800	12111115	2960	2960	2960	2960	0
172	20240522	155700	12111115	2960	2960	2960	2960	0
173	20240522	155600	12111115	2960	2960	2960	2960	0
174	20240522	155500	12111115	2960	2960	2960	2960	0
175	20240522	155400	12111115	2960	2960	2960	2960	0
176	20240522	155300	12111115	2960	2960	2960	2960	0
177	20240522	155200	12111115	2960	2960	2960	2960	0
178	20240522	155100	12111115	2960	2960	2960	2960	0
179	20240522	155000	12111115	2960	2960	2960	2960	0
180	20240522	154900	12111115	2960	2960	2960	2960	0
181	20240522	154800	12111115	2960	2960	2960	2960	0
182	20240522	154700	12111115	2960	2960	2960	2960	6
183	20240522	154600	12111115	2960	2960	2960	2960	0
184	20240522	154500	12111115	2960	2960	2960	2960	0
185	20240522	154400	12111115	2960	2960	2960	2960	0
186	20240522	154300	12111115	2960	2960	2960	2960	0
187	20240522	154200	12111115	2960	2960	2960	2960	0
188	20240522	154100	12111115	2960	2960	2960	2960	0
189	20240522	154000	12111115	2960	2960	2960	2960	0
190	20240522	153900	12111115	2960	2960	2960	2960	0
191	20240522	153800	12111115	2960	2960	2960	2960	0
192	20240522	153700	12111115	2960	2960	2960	2960	0
193	20240522	153600	12111115	2960	2960	2960	2960	0
194	20240522	153500	12111115	2960	2960	2960	2960	0
195	20240522	153400	12111115	2960	2960	2960	2960	0
196	20240522	153300	12111115	2960	2960	2960	2960	0
197	20240522	153200	12111115	2960	2960	2960	2960	0
198	20240522	153100	12111115	2960	2960	2960	2960	0
199	20240522	153000	12111115	2960	2960	2960	2960	6
200	20240522	152900	12093355	2960	2960	2960	2960	0
201	20240522	152800	12093355	2960	2960	2960	2960	0
202	20240522	152700	12093355	2960	2960	2960	2960	0
203	20240522	152600	12093355	2960	2960	2960	2960	0
204	20240522	152500	12093355	2960	2960	2960	2960	0
205	20240522	152400	12093355	2960	2960	2960	2960	0
206	20240522	152300	12093355	2960	2960	2960	2960	0
207	20240522	152200	12093355	2960	2960	2960	2960	0
208	20240522	152100	12093355	2960	2960	2960	2960	0
209	20240522	152000	12093355	2960	2960	2960	2960	0
210	20240522	151900	12093355	2960	2960	2960	2960	0
211	20240522	151800	12093355	2960	2960	2960	2960	0
212	20240522	151700	12093355	2960	2945	2960	2945	22
213	20240522	151600	12028545	2935	2935	2935	2935	1
214	20240522	151500	12025610	2960	2960	2960	2960	0
215	20240522	151400	12025610	2960	2960	2960	2960	0
216	20240522	151300	12025610	2960	2960	2960	2960	0
217	20240522	151200	12025610	2960	2960	2960	2960	0
218	20240522	151100	12025610	2960	2935	2960	2935	133
219	20240522	151000	11635230	2935	2935	2935	2935	150
220	20240522	150900	11194980	2935	2925	2935	2925	180
221	20240522	150800	10666800	2930	2930	2930	2930	28
222	20240522	150700	10584760	2935	2935	2935	2935	0
223	20240522	150600	10584760	2935	2935	2935	2935	0
224	20240522	150500	10584760	2935	2935	2935	2935	0
225	20240522	150400	10584760	2935	2935	2935	2935	0
226	20240522	150300	10584760	2935	2935	2935	2935	0
227	20240522	150200	10584760	2935	2935	2935	2935	0
228	20240522	150100	10584760	2935	2935	2935	2935	0
229	20240522	150000	10584760	2935	2935	2935	2935	0
230	20240522	145900	10584760	2935	2935	2935	2935	0
231	20240522	145800	10584760	2935	2935	2935	2935	0
232	20240522	145700	10584760	2935	2935	2935	2935	0
233	20240522	145600	10584760	2935	2935	2935	2935	0
234	20240522	145500	10584760	2935	2935	2935	2935	0
235	20240522	145400	10584760	2935	2935	2935	2935	0
236	20240522	145300	10584760	2935	2935	2935	2935	0
237	20240522	145200	10584760	2935	2935	2935	2935	0
238	20240522	145100	10584760	2935	2935	2935	2935	0
239	20240522	145000	10584760	2935	2935	2935	2935	0
240	20240522	144900	10584760	2935	2935	2935	2935	0
241	20240522	144800	10584760	2935	2935	2935	2935	0
242	20240522	144700	10584760	2935	2935	2935	2935	0
243	20240522	144600	10584760	2935	2935	2935	2935	0
244	20240522	144500	10584760	2935	2935	2935	2935	0
245	20240522	144400	10584760	2935	2935	2935	2935	0
246	20240522	144300	10584760	2935	2935	2935	2935	0
247	20240522	144200	10584760	2935	2935	2935	2935	0
248	20240522	144100	10584760	2935	2935	2935	2935	0
249	20240522	144000	10584760	2935	2935	2935	2935	0
250	20240522	143900	10584760	2935	2935	2935	2935	0
251	20240522	143800	10584760	2935	2935	2935	2935	0
252	20240522	143700	10584760	2935	2935	2935	2935	0
253	20240522	143600	10584760	2935	2935	2935	2935	0
254	20240522	143500	10584760	2935	2935	2935	2935	0
255	20240522	143400	10584760	2935	2935	2935	2935	0
256	20240522	143300	10584760	2935	2935	2935	2935	0
257	20240522	143200	10584760	2935	2935	2935	2935	0
258	20240522	143100	10584760	2935	2935	2935	2935	0
259	20240522	143000	10584760	2935	2935	2935	2935	0
260	20240522	142900	10584760	2935	2935	2935	2935	0
261	20240522	142800	10584760	2935	2935	2935	2935	0
262	20240522	142700	10584760	2935	2935	2935	2935	0
263	20240522	142600	10584760	2935	2935	2935	2935	0
264	20240522	142500	10584760	2935	2935	2935	2935	0
265	20240522	142400	10584760	2935	2935	2935	2935	0
266	20240522	142300	10584760	2935	2935	2935	2935	0
267	20240522	142200	10584760	2935	2935	2935	2935	0
268	20240522	142100	10584760	2935	2935	2935	2935	0
269	20240522	142000	10584760	2935	2935	2935	2935	0
270	20240522	141900	10584760	2935	2935	2935	2935	0
271	20240522	141800	10584760	2935	2935	2935	2935	0
272	20240522	141700	10584760	2935	2935	2935	2935	0
273	20240522	141600	10584760	2935	2935	2935	2935	0
274	20240522	141500	10584760	2935	2935	2935	2935	0
275	20240522	141400	10584760	2935	2935	2935	2935	0
276	20240522	141300	10584760	2935	2935	2935	2935	0
277	20240522	141200	10584760	2935	2935	2935	2935	0
278	20240522	141100	10584760	2935	2935	2935	2935	0
279	20240522	141000	10584760	2935	2935	2935	2935	0
280	20240522	140900	10584760	2935	2935	2935	2935	0
281	20240522	140800	10584760	2935	2935	2935	2935	0
282	20240522	140700	10584760	2935	2935	2935	2935	0
283	20240522	140600	10584760	2935	2935	2935	2935	0
284	20240522	140500	10584760	2935	2935	2935	2935	0
285	20240522	140400	10584760	2935	2935	2935	2935	0
286	20240522	140300	10584760	2935	2935	2935	2935	0
287	20240522	140200	10584760	2935	2935	2935	2935	50
288	20240522	140100	10438010	2935	2935	2935	2935	10
289	20240522	140000	10408660	2940	2940	2940	2940	0
290	20240522	135900	10408660	2940	2940	2940	2940	0
291	20240522	135800	10408660	2940	2940	2940	2940	8
292	20240522	135700	10385140	2935	2935	2935	2935	0
293	20240522	135600	10385140	2935	2935	2935	2935	0
294	20240522	135500	10385140	2935	2935	2935	2935	3
295	20240522	135400	10376335	2935	2935	2935	2935	0
296	20240522	135300	10376335	2935	2935	2935	2935	0
297	20240522	135200	10376335	2935	2935	2935	2935	0
298	20240522	135100	10376335	2935	2935	2935	2935	0
299	20240522	135000	10376335	2935	2935	2935	2935	0
300	20240522	134900	10376335	2935	2935	2935	2935	0
301	20240522	134800	10376335	2935	2935	2935	2935	0
302	20240522	134700	10376335	2935	2935	2935	2935	0
303	20240522	134600	10376335	2935	2935	2935	2935	0
304	20240522	134500	10376335	2935	2935	2935	2935	0
305	20240522	134400	10376335	2935	2935	2935	2935	0
306	20240522	134300	10376335	2935	2935	2935	2935	0
307	20240522	134200	10376335	2935	2935	2935	2935	0
308	20240522	134100	10376335	2935	2935	2935	2935	0
309	20240522	134000	10376335	2935	2935	2935	2935	0
310	20240522	133900	10376335	2935	2935	2935	2935	0
311	20240522	133800	10376335	2935	2935	2935	2935	0
312	20240522	133700	10376335	2935	2935	2935	2935	0
313	20240522	133600	10376335	2935	2935	2935	2935	0
314	20240522	133500	10376335	2935	2935	2935	2935	0
315	20240522	133400	10376335	2935	2935	2935	2935	2
316	20240522	133300	10370465	2940	2940	2940	2940	0
317	20240522	133200	10370465	2940	2940	2940	2940	0
318	20240522	133100	10370465	2940	2940	2940	2940	0
319	20240522	133000	10370465	2940	2940	2940	2940	0
320	20240522	132900	10370465	2940	2940	2940	2940	0
321	20240522	132800	10370465	2940	2940	2940	2940	0
322	20240522	132700	10370465	2940	2940	2940	2940	0
323	20240522	132600	10370465	2940	2940	2940	2940	0
324	20240522	132500	10370465	2940	2940	2940	2940	0
325	20240522	132400	10370465	2940	2940	2940	2940	0
326	20240522	132300	10370465	2940	2940	2940	2940	0
327	20240522	132200	10370465	2940	2940	2940	2940	0
328	20240522	132100	10370465	2940	2940	2940	2940	0
329	20240522	132000	10370465	2940	2940	2940	2940	0
330	20240522	131900	10370465	2940	2940	2940	2940	0
331	20240522	131800	10370465	2940	2940	2940	2940	0
332	20240522	131700	10370465	2940	2940	2940	2940	0
333	20240522	131600	10370465	2940	2940	2940	2940	0
334	20240522	131500	10370465	2940	2940	2940	2940	0
335	20240522	131400	10370465	2940	2940	2940	2940	0
336	20240522	131300	10370465	2940	2940	2940	2940	0
337	20240522	131200	10370465	2940	2940	2940	2940	0
338	20240522	131100	10370465	2940	2940	2940	2940	0
339	20240522	131000	10370465	2940	2940	2940	2940	0
340	20240522	130900	10370465	2940	2940	2940	2940	0
341	20240522	130800	10370465	2940	2940	2940	2940	0
342	20240522	130700	10370465	2940	2940	2940	2940	0
343	20240522	130600	10370465	2940	2940	2940	2940	0
344	20240522	130500	10370465	2940	2940	2940	2940	0
345	20240522	130400	10370465	2940	2940	2940	2940	0
346	20240522	130300	10370465	2940	2940	2940	2940	0
347	20240522	130200	10370465	2940	2940	2940	2940	0
348	20240522	130100	10370465	2940	2940	2940	2940	0
349	20240522	130000	10370465	2940	2940	2940	2940	0
350	20240522	125900	10370465	2940	2940	2940	2940	0
351	20240522	125800	10370465	2940	2940	2940	2940	0
352	20240522	125700	10370465	2940	2940	2940	2940	0
353	20240522	125600	10370465	2940	2930	2940	2925	6
354	20240522	125500	10352865	2940	2940	2940	2940	0
355	20240522	125400	10352865	2940	2940	2940	2940	0
356	20240522	125300	10352865	2940	2940	2940	2940	0
357	20240522	125200	10352865	2940	2940	2940	2940	0
358	20240522	125100	10352865	2940	2940	2940	2940	0
359	20240522	125000	10352865	2940	2940	2940	2940	0
360	20240522	124900	10352865	2940	2940	2940	2940	0
361	20240522	124800	10352865	2940	2940	2940	2940	0
362	20240522	124700	10352865	2940	2940	2940	2940	0
363	20240522	124600	10352865	2940	2940	2940	2940	0
364	20240522	124500	10352865	2940	2940	2940	2940	0
365	20240522	124400	10352865	2940	2940	2940	2940	0
366	20240522	124300	10352865	2940	2940	2940	2940	0
367	20240522	124200	10352865	2940	2940	2940	2940	0
368	20240522	124100	10352865	2940	2940	2940	2940	0
369	20240522	124000	10352865	2940	2940	2940	2940	0
370	20240522	123900	10352865	2940	2940	2940	2940	0
371	20240522	123800	10352865	2940	2940	2940	2940	0
372	20240522	123700	10352865	2940	2940	2940	2940	0
373	20240522	123600	10352865	2940	2940	2940	2940	0
374	20240522	123500	10352865	2940	2940	2940	2940	0
375	20240522	123400	10352865	2940	2940	2940	2940	0
376	20240522	123300	10352865	2940	2940	2940	2940	0
377	20240522	123200	10352865	2940	2940	2940	2940	0
378	20240522	123100	10352865	2940	2940	2940	2940	0
379	20240522	123000	10352865	2940	2940	2940	2940	0
380	20240522	122900	10352865	2940	2940	2940	2940	0
381	20240522	122800	10352865	2940	2940	2940	2940	0
382	20240522	122700	10352865	2940	2940	2940	2940	0
383	20240522	122600	10352865	2940	2940	2940	2940	0
384	20240522	122500	10352865	2940	2940	2940	2940	0
385	20240522	122400	10352865	2940	2940	2940	2940	0
386	20240522	122300	10352865	2940	2940	2940	2940	0
387	20240522	122200	10352865	2940	2940	2940	2940	0
388	20240522	122100	10352865	2940	2940	2940	2940	0
389	20240522	122000	10352865	2940	2940	2940	2940	0
390	20240522	121900	10352865	2940	2940	2940	2940	0
391	20240522	121800	10352865	2940	2940	2940	2940	0
392	20240522	121700	10352865	2940	2940	2940	2940	0
393	20240522	121600	10352865	2940	2940	2940	2940	0
394	20240522	121500	10352865	2940	2940	2940	2940	0
395	20240522	121400	10352865	2940	2940	2940	2940	0
396	20240522	121300	10352865	2940	2940	2940	2940	4
397	20240522	121200	10341105	2940	2940	2940	2940	0
398	20240522	121100	10341105	2940	2940	2940	2940	0
399	20240522	121000	10341105	2940	2940	2940	2940	0
400	20240522	120900	10341105	2940	2940	2940	2940	0
401	20240522	120800	10341105	2940	2940	2940	2940	0
402	20240522	120700	10341105	2940	2940	2940	2940	0
403	20240522	120600	10341105	2940	2940	2940	2940	0
404	20240522	120500	10341105	2940	2940	2940	2940	0
405	20240522	120400	10341105	2940	2940	2940	2940	1
406	20240522	120300	10338165	2935	2935	2935	2935	1
407	20240522	120200	10335230	2935	2935	2935	2935	0
408	20240522	120100	10335230	2935	2920	2940	2920	40
409	20240522	120000	10218320	2920	2920	2920	2920	0
410	20240522	115900	10218320	2920	2920	2920	2920	0
411	20240522	115800	10218320	2920	2920	2920	2920	0
412	20240522	115700	10218320	2920	2920	2920	2920	0
413	20240522	115600	10218320	2920	2920	2920	2920	0
414	20240522	115500	10218320	2920	2920	2920	2920	0
415	20240522	115400	10218320	2920	2920	2920	2920	0
416	20240522	115300	10218320	2920	2920	2920	2920	0
417	20240522	115200	10218320	2920	2920	2920	2920	0
418	20240522	115100	10218320	2920	2920	2920	2920	0
419	20240522	115000	10218320	2920	2920	2920	2920	0
420	20240522	114900	10218320	2920	2920	2920	2920	0
421	20240522	114800	10218320	2920	2920	2920	2920	0
422	20240522	114700	10218320	2920	2920	2920	2920	0
423	20240522	114600	10218320	2920	2920	2920	2920	0
424	20240522	114500	10218320	2920	2920	2920	2920	0
425	20240522	114400	10218320	2920	2920	2920	2920	0
426	20240522	114300	10218320	2920	2920	2920	2920	0
427	20240522	114200	10218320	2920	2920	2920	2920	0
428	20240522	114100	10218320	2920	2920	2920	2920	0
429	20240522	114000	10218320	2920	2920	2920	2920	0
430	20240522	113900	10218320	2920	2920	2920	2920	0
431	20240522	113800	10218320	2920	2920	2920	2920	0
432	20240522	113700	10218320	2920	2920	2920	2920	0
433	20240522	113600	10218320	2920	2920	2920	2920	0
434	20240522	113500	10218320	2920	2920	2920	2920	0
435	20240522	113400	10218320	2920	2920	2920	2920	0
436	20240522	113300	10218320	2920	2920	2920	2920	0
437	20240522	113200	10218320	2920	2920	2920	2920	0
438	20240522	113100	10218320	2920	2920	2920	2920	0
439	20240522	113000	10218320	2920	2920	2920	2920	0
440	20240522	112900	10218320	2920	2920	2920	2920	0
441	20240522	112800	10218320	2920	2920	2920	2920	0
442	20240522	112700	10218320	2920	2920	2920	2920	0
443	20240522	112600	10218320	2920	2920	2920	2920	0
444	20240522	112500	10218320	2920	2920	2920	2920	0
445	20240522	112400	10218320	2920	2920	2920	2920	0
446	20240522	112300	10218320	2920	2920	2920	2920	0
447	20240522	112200	10218320	2920	2920	2920	2920	0
448	20240522	112100	10218320	2920	2920	2920	2920	0
449	20240522	112000	10218320	2920	2920	2920	2920	0
450	20240522	111900	10218320	2920	2920	2920	2920	0
451	20240522	111800	10218320	2920	2920	2920	2920	0
452	20240522	111700	10218320	2920	2920	2920	2920	0
453	20240522	111600	10218320	2920	2920	2920	2920	0
454	20240522	111500	10218320	2920	2920	2920	2920	0
455	20240522	111400	10218320	2920	2920	2920	2920	0
456	20240522	111300	10218320	2920	2920	2920	2920	0
457	20240522	111200	10218320	2920	2920	2920	2920	0
458	20240522	111100	10218320	2920	2920	2920	2920	0
459	20240522	111000	10218320	2920	2920	2920	2920	0
460	20240522	110900	10218320	2920	2920	2920	2920	0
461	20240522	110800	10218320	2920	2920	2920	2920	0
462	20240522	110700	10218320	2920	2920	2920	2920	0
463	20240522	110600	10218320	2920	2920	2920	2920	0
464	20240522	110500	10218320	2920	2920	2920	2920	0
465	20240522	110400	10218320	2920	2920	2920	2920	0
466	20240522	110300	10218320	2920	2920	2920	2920	0
467	20240522	110200	10218320	2920	2915	2920	2915	135
468	20240522	110100	9824785	2915	2915	2915	2915	0
469	20240522	110000	9824785	2915	2915	2915	2915	0
470	20240522	105900	9824785	2915	2915	2915	2915	0
471	20240522	105800	9824785	2915	2915	2915	2915	100
472	20240522	105700	9533285	2915	2915	2915	2915	0
473	20240522	105600	9533285	2915	2915	2915	2915	0
474	20240522	105500	9533285	2915	2915	2915	2915	0
475	20240522	105400	9533285	2915	2915	2915	2915	0
476	20240522	105300	9533285	2915	2915	2915	2915	0
477	20240522	105200	9533285	2915	2915	2915	2915	0
478	20240522	105100	9533285	2915	2915	2915	2915	0
479	20240522	105000	9533285	2915	2915	2915	2915	0
480	20240522	104900	9533285	2915	2915	2915	2915	0
481	20240522	104800	9533285	2915	2915	2915	2915	0
482	20240522	104700	9533285	2915	2915	2915	2915	0
483	20240522	104600	9533285	2915	2915	2915	2915	0
484	20240522	104500	9533285	2915	2915	2915	2915	0
485	20240522	104400	9533285	2915	2915	2915	2915	0
486	20240522	104300	9533285	2915	2915	2915	2915	0
487	20240522	104200	9533285	2915	2915	2915	2915	0
488	20240522	104100	9533285	2915	2915	2915	2915	0
489	20240522	104000	9533285	2915	2915	2915	2915	0
490	20240522	103900	9533285	2915	2915	2915	2915	0
491	20240522	103800	9533285	2915	2915	2915	2915	0
492	20240522	103700	9533285	2915	2915	2915	2915	0
493	20240522	103600	9533285	2915	2915	2915	2915	0
494	20240522	103500	9533285	2915	2915	2915	2915	0
495	20240522	103400	9533285	2915	2915	2915	2915	0
496	20240522	103300	9533285	2915	2915	2915	2915	0
497	20240522	103200	9533285	2915	2915	2915	2915	0
498	20240522	103100	9533285	2915	2915	2915	2915	0
499	20240522	103000	9533285	2915	2915	2915	2915	0
500	20240522	102900	9533285	2915	2915	2915	2915	0
501	20240522	102800	9533285	2915	2915	2915	2915	0
502	20240522	102700	9533285	2915	2915	2915	2915	2
503	20240522	102600	9527455	2915	2915	2915	2915	0
504	20240522	102500	9527455	2915	2915	2915	2915	0
505	20240522	102400	9527455	2915	2915	2915	2915	0
506	20240522	102300	9527455	2915	2915	2915	2915	0
507	20240522	102200	9527455	2915	2915	2915	2915	0
508	20240522	102100	9527455	2915	2915	2915	2915	0
509	20240522	102000	9527455	2915	2915	2915	2915	0
510	20240522	101900	9527455	2915	2915	2915	2915	0
511	20240522	101800	9527455	2915	2915	2915	2915	0
512	20240522	101700	9527455	2915	2915	2915	2915	0
513	20240522	101600	9527455	2915	2915	2915	2915	0
514	20240522	101500	9527455	2915	2915	2915	2915	0
515	20240522	101400	9527455	2915	2915	2915	2915	0
516	20240522	101300	9527455	2915	2915	2915	2915	0
517	20240522	101200	9527455	2915	2915	2915	2915	10
518	20240522	101100	9498305	2915	2915	2915	2915	0
519	20240522	101000	9498305	2915	2915	2915	2915	0
520	20240522	100900	9498305	2915	2915	2915	2915	0
521	20240522	100800	9498305	2915	2915	2915	2915	0
522	20240522	100700	9498305	2915	2915	2915	2915	0
523	20240522	100600	9498305	2915	2915	2915	2915	0
524	20240522	100500	9498305	2915	2915	2915	2915	1
525	20240522	100400	9495390	2915	2915	2915	2915	0
526	20240522	100300	9495390	2915	2915	2915	2915	0
527	20240522	100200	9495390	2915	2915	2915	2915	0
528	20240522	100100	9495390	2915	2915	2915	2915	0
529	20240522	100000	9495390	2915	2915	2915	2915	0
530	20240522	095900	9495390	2915	2915	2915	2915	150
531	20240522	095800	9058140	2915	2915	2915	2915	0
532	20240522	095700	9058140	2915	2915	2915	2915	0
533	20240522	095600	9058140	2915	2915	2915	2915	0
534	20240522	095500	9058140	2915	2915	2915	2915	10
535	20240522	095400	9028990	2915	2915	2915	2915	0
536	20240522	095300	9028990	2915	2915	2915	2915	0
537	20240522	095200	9028990	2915	2915	2915	2915	0
538	20240522	095100	9028990	2915	2915	2915	2915	0
539	20240522	095000	9028990	2915	2915	2915	2915	0
540	20240522	094900	9028990	2915	2915	2915	2915	0
541	20240522	094800	9028990	2915	2915	2915	2915	0
542	20240522	094700	9028990	2915	2915	2915	2915	0
543	20240522	094600	9028990	2915	2915	2915	2915	0
544	20240522	094500	9028990	2915	2915	2915	2915	3
545	20240522	094400	9020245	2910	2910	2910	2910	0
546	20240522	094300	9020245	2910	2910	2910	2910	0
547	20240522	094200	9020245	2910	2910	2910	2910	60
548	20240522	094100	8845645	2910	2905	2910	2905	733
549	20240522	094000	6715780	2905	2905	2905	2905	150
550	20240522	093900	6280030	2905	2905	2905	2905	0
551	20240522	093800	6280030	2905	2905	2905	2905	0
552	20240522	093700	6280030	2905	2905	2905	2905	0
553	20240522	093600	6280030	2905	2905	2905	2905	1
554	20240522	093500	6277125	2905	2905	2905	2905	0
555	20240522	093400	6277125	2905	2915	2915	2905	612
556	20240522	093300	4493270	2915	2935	2935	2915	966
557	20240522	093200	1668670	2935	2935	2935	2935	40
558	20240522	093100	1551270	2935	2935	2935	2935	0
559	20240522	093000	1551270	2935	2935	2935	2935	0
560	20240522	092900	1551270	2935	2935	2935	2935	0
561	20240522	092800	1551270	2935	2935	2935	2935	0
562	20240522	092700	1551270	2935	2935	2935	2935	0
563	20240522	092600	1551270	2935	2935	2935	2935	0
564	20240522	092500	1551270	2935	2935	2935	2935	0
565	20240522	092400	1551270	2935	2935	2935	2935	0
566	20240522	092300	1551270	2935	2935	2935	2935	0
567	20240522	092200	1551270	2935	2915	2935	2915	342
568	20240522	092100	552820	2910	2910	2910	2910	0
569	20240522	092000	552820	2910	2910	2910	2910	17
570	20240522	091900	503350	2920	2920	2920	2920	0
571	20240522	091800	503350	2920	2920	2920	2920	0
572	20240522	091700	503350	2920	2920	2920	2920	0
573	20240522	091600	503350	2920	2920	2920	2920	0
574	20240522	091500	503350	2920	2930	2930	2920	152
575	20240522	091400	59380	2980	2980	2980	2980	0
576	20240522	091300	59380	2980	2980	2980	2980	0
577	20240522	091200	59380	2980	2980	2980	2980	0
578	20240522	091100	59380	2980	2980	2980	2980	0
579	20240522	091000	59380	2980	2980	2980	2980	0
580	20240522	090900	59380	2980	2980	2980	2980	0
581	20240522	090800	59380	2980	2980	2980	2980	0
582	20240522	090700	59380	2980	2980	2980	2980	3
583	20240522	090600	50440	2990	2990	2990	2990	0
584	20240522	090500	50440	2990	2990	2990	2990	0
585	20240522	090400	50440	2990	2990	2990	2990	0
586	20240522	090300	50440	2990	2990	2990	2990	0
587	20240522	090200	50440	2990	2990	2990	2990	0
588	20240522	090100	50440	2990	2950	2990	2950	14
589	20240522	090000	8760	2920	2920	2920	2920	3