KissMeData/006570/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184800	4705445	2940	2940	2940	2940	415
3	20240422	184700	4705445	2940	2940	2940	2940	0
4	20240422	184600	4705445	2940	2940	2940	2940	0
5	20240422	184500	4705445	2940	2940	2940	2940	0
6	20240422	184400	4705445	2940	2940	2940	2940	0
7	20240422	184300	4705445	2940	2940	2940	2940	0
8	20240422	184200	4705445	2940	2940	2940	2940	0
9	20240422	184100	4705445	2940	2940	2940	2940	0
10	20240422	184000	4705445	2940	2940	2940	2940	0
11	20240422	183900	4705445	2940	2940	2940	2940	0
12	20240422	183800	4705445	2940	2940	2940	2940	0
13	20240422	183700	4705445	2940	2940	2940	2940	0
14	20240422	183600	4705445	2940	2940	2940	2940	0
15	20240422	183500	4705445	2940	2940	2940	2940	0
16	20240422	183400	4705445	2940	2940	2940	2940	0
17	20240422	183300	4705445	2940	2940	2940	2940	0
18	20240422	183200	4705445	2940	2940	2940	2940	0
19	20240422	183100	4705445	2940	2940	2940	2940	0
20	20240422	183000	4705445	2940	2940	2940	2940	0
21	20240422	182900	4705445	2940	2940	2940	2940	0
22	20240422	182800	4705445	2940	2940	2940	2940	0
23	20240422	182700	4705445	2940	2940	2940	2940	0
24	20240422	182600	4705445	2940	2940	2940	2940	0
25	20240422	182500	4705445	2940	2940	2940	2940	0
26	20240422	182400	4705445	2940	2940	2940	2940	0
27	20240422	182300	4705445	2940	2940	2940	2940	0
28	20240422	182200	4705445	2940	2940	2940	2940	0
29	20240422	182100	4705445	2940	2940	2940	2940	0
30	20240422	182000	4705445	2940	2940	2940	2940	0
31	20240422	181900	4705445	2940	2940	2940	2940	0
32	20240422	181800	4705445	2940	2940	2940	2940	415
33	20240422	181700	4705445	2940	2940	2940	2940	0
34	20240422	181600	4705445	2940	2940	2940	2940	0
35	20240422	181500	4705445	2940	2940	2940	2940	0
36	20240422	181400	4705445	2940	2940	2940	2940	0
37	20240422	181300	4705445	2940	2940	2940	2940	0
38	20240422	181200	4705445	2940	2940	2940	2940	0
39	20240422	181100	4705445	2940	2940	2940	2940	0
40	20240422	181000	4705445	2940	2940	2940	2940	0
41	20240422	180900	4705445	2940	2940	2940	2940	0
42	20240422	180800	4705445	2940	2940	2940	2940	0
43	20240422	180700	4705445	2940	2940	2940	2940	0
44	20240422	180600	4705445	2940	2940	2940	2940	0
45	20240422	180500	4705445	2940	2940	2940	2940	0
46	20240422	180400	4705445	2940	2940	2940	2940	0
47	20240422	180300	4705445	2940	2940	2940	2940	0
48	20240422	180200	4705445	2940	2940	2940	2940	0
49	20240422	180100	4705445	2940	2940	2940	2940	0
50	20240422	180000	4705445	2940	2940	2940	2940	0
51	20240422	175900	4705445	2940	2940	2940	2940	0
52	20240422	175800	4705445	2940	2940	2940	2940	0
53	20240422	175700	4705445	2940	2940	2940	2940	0
54	20240422	175600	4705445	2940	2940	2940	2940	0
55	20240422	175500	4705445	2940	2940	2940	2940	0
56	20240422	175400	4705445	2940	2940	2940	2940	0
57	20240422	175300	4705445	2940	2940	2940	2940	0
58	20240422	175200	4705445	2940	2940	2940	2940	0
59	20240422	175100	4705445	2940	2940	2940	2940	0
60	20240422	175000	4705445	2940	2940	2940	2940	0
61	20240422	174900	4705445	2940	2940	2940	2940	0
62	20240422	174800	4705445	2940	2940	2940	2940	415
63	20240422	174700	4705445	2940	2940	2940	2940	0
64	20240422	174600	4705445	2940	2940	2940	2940	0
65	20240422	174500	4705445	2940	2940	2940	2940	0
66	20240422	174400	4705445	2940	2940	2940	2940	0
67	20240422	174300	4705445	2940	2940	2940	2940	0
68	20240422	174200	4705445	2940	2940	2940	2940	0
69	20240422	174100	4705445	2940	2940	2940	2940	0
70	20240422	174000	4705445	2940	2940	2940	2940	0
71	20240422	173900	4705445	2940	2940	2940	2940	0
72	20240422	173800	4705445	2940	2940	2940	2940	0
73	20240422	173700	4705445	2940	2940	2940	2940	0
74	20240422	173600	4705445	2940	2940	2940	2940	0
75	20240422	173500	4705445	2940	2940	2940	2940	0
76	20240422	173400	4705445	2940	2940	2940	2940	0
77	20240422	173300	4705445	2940	2940	2940	2940	0
78	20240422	173200	4705445	2940	2940	2940	2940	0
79	20240422	173100	4705445	2940	2940	2940	2940	0
80	20240422	173000	4705445	2940	2940	2940	2940	0
81	20240422	172900	4705445	2940	2940	2940	2940	0
82	20240422	172800	4705445	2940	2940	2940	2940	0
83	20240422	172700	4705445	2940	2940	2940	2940	0
84	20240422	172600	4705445	2940	2940	2940	2940	0
85	20240422	172500	4705445	2940	2940	2940	2940	0
86	20240422	172400	4705445	2940	2940	2940	2940	0
87	20240422	172300	4705445	2940	2940	2940	2940	0
88	20240422	172200	4705445	2940	2940	2940	2940	0
89	20240422	172100	4705445	2940	2940	2940	2940	0
90	20240422	172000	4705445	2940	2940	2940	2940	0
91	20240422	171900	4705445	2940	2940	2940	2940	0
92	20240422	171800	4705445	2940	2940	2940	2940	415
93	20240422	171700	4705445	2940	2940	2940	2940	0
94	20240422	171600	4705445	2940	2940	2940	2940	0
95	20240422	171500	4705445	2940	2940	2940	2940	0
96	20240422	171400	4705445	2940	2940	2940	2940	0
97	20240422	171300	4705445	2940	2940	2940	2940	0
98	20240422	171200	4705445	2940	2940	2940	2940	0
99	20240422	171100	4705445	2940	2940	2940	2940	0
100	20240422	171000	4705445	2940	2940	2940	2940	0
101	20240422	170900	4705445	2940	2940	2940	2940	0
102	20240422	170800	4705445	2940	2940	2940	2940	0
103	20240422	170700	4705445	2940	2940	2940	2940	0
104	20240422	170600	4705445	2940	2940	2940	2940	0
105	20240422	170500	4705445	2940	2940	2940	2940	0
106	20240422	170400	4705445	2940	2940	2940	2940	0
107	20240422	170300	4705445	2940	2940	2940	2940	0
108	20240422	170200	4705445	2940	2940	2940	2940	0
109	20240422	170100	4705445	2940	2940	2940	2940	0
110	20240422	170000	4705445	2940	2940	2940	2940	0
111	20240422	165900	4705445	2940	2940	2940	2940	0
112	20240422	165800	4705445	2940	2940	2940	2940	0
113	20240422	165700	4705445	2940	2940	2940	2940	0
114	20240422	165600	4705445	2940	2940	2940	2940	0
115	20240422	165500	4705445	2940	2940	2940	2940	0
116	20240422	165400	4705445	2940	2940	2940	2940	0
117	20240422	165300	4705445	2940	2940	2940	2940	0
118	20240422	165200	4705445	2940	2940	2940	2940	0
119	20240422	165100	4705445	2940	2940	2940	2940	0
120	20240422	165000	4705445	2940	2940	2940	2940	0
121	20240422	164900	4705445	2940	2940	2940	2940	0
122	20240422	164800	4705445	2940	2940	2940	2940	415
123	20240422	164700	4705445	2940	2940	2940	2940	0
124	20240422	164600	4705445	2940	2940	2940	2940	0
125	20240422	164500	4705445	2940	2940	2940	2940	0
126	20240422	164400	4705445	2940	2940	2940	2940	0
127	20240422	164300	4705445	2940	2940	2940	2940	0
128	20240422	164200	4705445	2940	2940	2940	2940	0
129	20240422	164100	4705445	2940	2940	2940	2940	0
130	20240422	164000	4705445	2940	2940	2940	2940	0
131	20240422	163900	4705445	2940	2940	2940	2940	0
132	20240422	163800	4705445	2940	2940	2940	2940	0
133	20240422	163700	4705445	2940	2940	2940	2940	0
134	20240422	163600	4705445	2940	2940	2940	2940	0
135	20240422	163500	4705445	2940	2940	2940	2940	0
136	20240422	163400	4705445	2940	2940	2940	2940	0
137	20240422	163300	4705445	2940	2940	2940	2940	0
138	20240422	163200	4705445	2940	2940	2940	2940	0
139	20240422	163100	4705445	2940	2940	2940	2940	0
140	20240422	163000	4705445	2940	2940	2940	2940	0
141	20240422	162900	4705445	2940	2940	2940	2940	0
142	20240422	162800	4705445	2940	2940	2940	2940	0
143	20240422	162700	4705445	2940	2940	2940	2940	0
144	20240422	162600	4705445	2940	2940	2940	2940	0
145	20240422	162500	4705445	2940	2940	2940	2940	0
146	20240422	162400	4705445	2940	2940	2940	2940	0
147	20240422	162300	4705445	2940	2940	2940	2940	0
148	20240422	162200	4705445	2940	2940	2940	2940	0
149	20240422	162100	4705445	2940	2940	2940	2940	0
150	20240422	162000	4705445	2940	2940	2940	2940	0
151	20240422	161900	4705445	2940	2940	2940	2940	0
152	20240422	161800	4705445	2940	2940	2940	2940	415
153	20240422	161700	4705445	2940	2940	2940	2940	0
154	20240422	161600	4705445	2940	2940	2940	2940	0
155	20240422	161500	4705445	2940	2940	2940	2940	0
156	20240422	161400	4705445	2940	2940	2940	2940	0
157	20240422	161300	4705445	2940	2940	2940	2940	0
158	20240422	161200	4705445	2940	2940	2940	2940	0
159	20240422	161100	4705445	2940	2940	2940	2940	0
160	20240422	161000	4705445	2940	2940	2940	2940	0
161	20240422	160900	4705445	2940	2940	2940	2940	0
162	20240422	160800	4705445	2940	2940	2940	2940	0
163	20240422	160700	4705445	2940	2940	2940	2940	0
164	20240422	160600	4705445	2940	2940	2940	2940	0
165	20240422	160500	4705445	2940	2940	2940	2940	0
166	20240422	160400	4705445	2940	2940	2940	2940	0
167	20240422	160300	4705445	2940	2940	2940	2940	0
168	20240422	160200	4705445	2940	2940	2940	2940	0
169	20240422	160100	4705445	2940	2940	2940	2940	0
170	20240422	160000	4705445	2940	2940	2940	2940	0
171	20240422	155900	4705445	2940	2940	2940	2940	0
172	20240422	155800	4705445	2940	2940	2940	2940	0
173	20240422	155700	4705445	2940	2940	2940	2940	0
174	20240422	155600	4705445	2940	2940	2940	2940	0
175	20240422	155500	4705445	2940	2940	2940	2940	0
176	20240422	155400	4705445	2940	2940	2940	2940	0
177	20240422	155300	4705445	2940	2940	2940	2940	0
178	20240422	155200	4705445	2940	2940	2940	2940	0
179	20240422	155100	4705445	2940	2940	2940	2940	0
180	20240422	155000	4705445	2940	2940	2940	2940	0
181	20240422	154900	4705445	2940	2940	2940	2940	0
182	20240422	154800	4705445	2940	2940	2940	2940	415
183	20240422	154700	4705445	2940	2940	2940	2940	0
184	20240422	154600	4705445	2940	2940	2940	2940	0
185	20240422	154500	4705445	2940	2940	2940	2940	0
186	20240422	154400	4705445	2940	2940	2940	2940	0
187	20240422	154300	4705445	2940	2940	2940	2940	0
188	20240422	154200	4705445	2940	2940	2940	2940	0
189	20240422	154100	4705445	2940	2940	2940	2940	0
190	20240422	154000	4705445	2940	2940	2940	2940	0
191	20240422	153900	4705445	2940	2940	2940	2940	0
192	20240422	153800	4705445	2940	2940	2940	2940	0
193	20240422	153700	4705445	2940	2940	2940	2940	0
194	20240422	153600	4705445	2940	2940	2940	2940	0
195	20240422	153500	4705445	2940	2940	2940	2940	0
196	20240422	153400	4705445	2940	2940	2940	2940	0
197	20240422	153300	4705445	2940	2940	2940	2940	0
198	20240422	153200	4705445	2940	2940	2940	2940	0
199	20240422	153100	4705445	2940	2940	2940	2940	0
200	20240422	153000	4705445	2940	2940	2940	2940	415
201	20240422	152900	3485345	2940	2940	2940	2940	0
202	20240422	152800	3485345	2940	2940	2940	2940	0
203	20240422	152700	3485345	2940	2940	2940	2940	0
204	20240422	152600	3485345	2940	2940	2940	2940	0
205	20240422	152500	3485345	2940	2940	2940	2940	0
206	20240422	152400	3485345	2940	2940	2940	2940	0
207	20240422	152300	3485345	2940	2940	2940	2940	0
208	20240422	152200	3485345	2940	2940	2940	2940	0
209	20240422	152100	3485345	2940	2940	2940	2940	0
210	20240422	152000	3485345	2940	2940	2940	2940	0
211	20240422	151900	3485345	2940	2940	2940	2940	0
212	20240422	151800	3485345	2940	2940	2940	2940	0
213	20240422	151700	3485345	2940	2940	2940	2940	0
214	20240422	151600	3485345	2940	2940	2940	2940	5
215	20240422	151500	3470645	2940	2940	2940	2940	0
216	20240422	151400	3470645	2940	2940	2940	2940	0
217	20240422	151300	3470645	2940	2940	2940	2940	0
218	20240422	151200	3470645	2940	2940	2940	2940	0
219	20240422	151100	3470645	2940	2940	2940	2940	10
220	20240422	151000	3441245	2940	2940	2940	2940	0
221	20240422	150900	3441245	2940	2940	2940	2940	0
222	20240422	150800	3441245	2940	2940	2940	2940	0
223	20240422	150700	3441245	2940	2920	2940	2920	59
224	20240422	150600	3268765	2920	2920	2920	2920	1
225	20240422	150500	3265845	2905	2905	2905	2905	0
226	20240422	150400	3265845	2905	2905	2905	2905	0
227	20240422	150300	3265845	2905	2905	2905	2905	0
228	20240422	150200	3265845	2905	2905	2905	2905	0
229	20240422	150100	3265845	2905	2905	2905	2905	0
230	20240422	150000	3265845	2905	2905	2905	2905	0
231	20240422	145900	3265845	2905	2905	2905	2905	0
232	20240422	145800	3265845	2905	2905	2905	2905	0
233	20240422	145700	3265845	2905	2905	2905	2905	0
234	20240422	145600	3265845	2905	2905	2905	2905	0
235	20240422	145500	3265845	2905	2905	2905	2905	0
236	20240422	145400	3265845	2905	2905	2905	2905	0
237	20240422	145300	3265845	2905	2905	2905	2905	0
238	20240422	145200	3265845	2905	2910	2910	2905	60
239	20240422	145100	3091370	2930	2930	2930	2930	0
240	20240422	145000	3091370	2930	2930	2930	2930	0
241	20240422	144900	3091370	2930	2930	2930	2930	0
242	20240422	144800	3091370	2930	2930	2930	2930	0
243	20240422	144700	3091370	2930	2930	2930	2930	0
244	20240422	144600	3091370	2930	2930	2930	2930	0
245	20240422	144500	3091370	2930	2930	2930	2930	0
246	20240422	144400	3091370	2930	2930	2930	2930	0
247	20240422	144300	3091370	2930	2930	2930	2930	0
248	20240422	144200	3091370	2930	2930	2930	2930	0
249	20240422	144100	3091370	2930	2930	2930	2930	0
250	20240422	144000	3091370	2930	2930	2930	2930	0
251	20240422	143900	3091370	2930	2930	2930	2930	0
252	20240422	143800	3091370	2930	2930	2930	2930	0
253	20240422	143700	3091370	2930	2930	2930	2930	0
254	20240422	143600	3091370	2930	2930	2930	2930	0
255	20240422	143500	3091370	2930	2930	2930	2930	16
256	20240422	143400	3044490	2925	2925	2925	2925	0
257	20240422	143300	3044490	2925	2925	2925	2925	5
258	20240422	143200	3029865	2910	2910	2910	2910	0
259	20240422	143100	3029865	2910	2910	2910	2910	0
260	20240422	143000	3029865	2910	2910	2910	2910	0
261	20240422	142900	3029865	2910	2910	2910	2910	0
262	20240422	142800	3029865	2910	2910	2910	2910	0
263	20240422	142700	3029865	2910	2910	2910	2910	0
264	20240422	142600	3029865	2910	2910	2910	2910	0
265	20240422	142500	3029865	2910	2910	2910	2910	0
266	20240422	142400	3029865	2910	2910	2910	2910	0
267	20240422	142300	3029865	2910	2910	2910	2910	0
268	20240422	142200	3029865	2910	2910	2910	2910	0
269	20240422	142100	3029865	2910	2910	2910	2910	0
270	20240422	142000	3029865	2910	2910	2910	2910	0
271	20240422	141900	3029865	2910	2910	2910	2910	0
272	20240422	141800	3029865	2910	2910	2910	2910	0
273	20240422	141700	3029865	2910	2910	2910	2910	0
274	20240422	141600	3029865	2910	2910	2910	2910	0
275	20240422	141500	3029865	2910	2910	2910	2910	0
276	20240422	141400	3029865	2910	2910	2910	2910	0
277	20240422	141300	3029865	2910	2910	2910	2910	0
278	20240422	141200	3029865	2910	2910	2910	2910	0
279	20240422	141100	3029865	2910	2910	2910	2910	0
280	20240422	141000	3029865	2910	2910	2910	2910	0
281	20240422	140900	3029865	2910	2910	2910	2910	0
282	20240422	140800	3029865	2910	2910	2910	2910	0
283	20240422	140700	3029865	2910	2910	2910	2910	0
284	20240422	140600	3029865	2910	2910	2910	2910	0
285	20240422	140500	3029865	2910	2910	2910	2910	0
286	20240422	140400	3029865	2910	2910	2910	2910	0
287	20240422	140300	3029865	2910	2910	2910	2910	50
288	20240422	140200	2884365	2905	2905	2905	2905	0
289	20240422	140100	2884365	2905	2905	2905	2905	0
290	20240422	140000	2884365	2905	2905	2905	2905	0
291	20240422	135900	2884365	2905	2905	2905	2905	0
292	20240422	135800	2884365	2905	2905	2905	2905	0
293	20240422	135700	2884365	2905	2905	2905	2905	0
294	20240422	135600	2884365	2905	2905	2905	2905	0
295	20240422	135500	2884365	2905	2905	2905	2905	0
296	20240422	135400	2884365	2905	2905	2905	2905	0
297	20240422	135300	2884365	2905	2905	2905	2905	0
298	20240422	135200	2884365	2905	2920	2920	2905	8
299	20240422	135100	2861075	2925	2925	2925	2925	0
300	20240422	135000	2861075	2925	2925	2925	2925	0
301	20240422	134900	2861075	2925	2925	2925	2925	0
302	20240422	134800	2861075	2925	2925	2925	2925	0
303	20240422	134700	2861075	2925	2925	2925	2925	0
304	20240422	134600	2861075	2925	2925	2925	2925	1
305	20240422	134500	2858150	2930	2930	2930	2930	0
306	20240422	134400	2858150	2930	2930	2930	2930	0
307	20240422	134300	2858150	2930	2930	2930	2930	0
308	20240422	134200	2858150	2930	2930	2930	2930	12
309	20240422	134100	2822990	2930	2930	2930	2930	0
310	20240422	134000	2822990	2930	2930	2930	2930	0
311	20240422	133900	2822990	2930	2930	2930	2930	0
312	20240422	133800	2822990	2930	2930	2930	2930	0
313	20240422	133700	2822990	2930	2930	2930	2930	0
314	20240422	133600	2822990	2930	2930	2930	2930	0
315	20240422	133500	2822990	2930	2930	2930	2930	0
316	20240422	133400	2822990	2930	2930	2930	2930	0
317	20240422	133300	2822990	2930	2930	2930	2930	0
318	20240422	133200	2822990	2930	2930	2930	2930	0
319	20240422	133100	2822990	2930	2930	2930	2930	0
320	20240422	133000	2822990	2930	2930	2930	2930	0
321	20240422	132900	2822990	2930	2930	2930	2930	0
322	20240422	132800	2822990	2930	2930	2930	2930	0
323	20240422	132700	2822990	2930	2930	2930	2930	0
324	20240422	132600	2822990	2930	2930	2930	2930	0
325	20240422	132500	2822990	2930	2930	2930	2930	0
326	20240422	132400	2822990	2930	2930	2930	2930	0
327	20240422	132300	2822990	2930	2930	2930	2930	0
328	20240422	132200	2822990	2930	2930	2930	2930	4
329	20240422	132100	2811270	2930	2930	2930	2930	0
330	20240422	132000	2811270	2930	2930	2930	2930	0
331	20240422	131900	2811270	2930	2930	2930	2930	0
332	20240422	131800	2811270	2930	2930	2930	2930	0
333	20240422	131700	2811270	2930	2930	2930	2930	0
334	20240422	131600	2811270	2930	2930	2930	2930	0
335	20240422	131500	2811270	2930	2930	2930	2930	0
336	20240422	131400	2811270	2930	2930	2930	2930	0
337	20240422	131300	2811270	2930	2930	2930	2930	0
338	20240422	131200	2811270	2930	2930	2930	2930	0
339	20240422	131100	2811270	2930	2930	2930	2930	0
340	20240422	131000	2811270	2930	2930	2930	2930	0
341	20240422	130900	2811270	2930	2930	2930	2930	0
342	20240422	130800	2811270	2930	2930	2930	2930	0
343	20240422	130700	2811270	2930	2930	2930	2930	0
344	20240422	130600	2811270	2930	2930	2930	2930	0
345	20240422	130500	2811270	2930	2930	2930	2930	0
346	20240422	130400	2811270	2930	2930	2930	2930	0
347	20240422	130300	2811270	2930	2930	2930	2930	0
348	20240422	130200	2811270	2930	2930	2930	2930	0
349	20240422	130100	2811270	2930	2930	2930	2930	0
350	20240422	130000	2811270	2930	2930	2930	2930	0
351	20240422	125900	2811270	2930	2930	2930	2930	0
352	20240422	125800	2811270	2930	2930	2930	2930	0
353	20240422	125700	2811270	2930	2930	2930	2930	0
354	20240422	125600	2811270	2930	2930	2930	2930	6
355	20240422	125500	2793690	2935	2935	2935	2935	0
356	20240422	125400	2793690	2935	2935	2935	2935	0
357	20240422	125300	2793690	2935	2935	2935	2935	0
358	20240422	125200	2793690	2935	2935	2935	2935	0
359	20240422	125100	2793690	2935	2935	2935	2935	0
360	20240422	125000	2793690	2935	2935	2935	2935	0
361	20240422	124900	2793690	2935	2935	2935	2935	0
362	20240422	124800	2793690	2935	2935	2935	2935	0
363	20240422	124700	2793690	2935	2935	2935	2935	0
364	20240422	124600	2793690	2935	2935	2935	2935	0
365	20240422	124500	2793690	2935	2935	2935	2935	0
366	20240422	124400	2793690	2935	2935	2935	2935	0
367	20240422	124300	2793690	2935	2935	2935	2935	0
368	20240422	124200	2793690	2935	2935	2935	2935	0
369	20240422	124100	2793690	2935	2935	2935	2935	0
370	20240422	124000	2793690	2935	2935	2935	2935	0
371	20240422	123900	2793690	2935	2935	2935	2935	0
372	20240422	123800	2793690	2935	2935	2935	2935	0
373	20240422	123700	2793690	2935	2935	2935	2935	0
374	20240422	123600	2793690	2935	2935	2935	2935	0
375	20240422	123500	2793690	2935	2935	2935	2935	0
376	20240422	123400	2793690	2935	2935	2935	2935	0
377	20240422	123300	2793690	2935	2935	2935	2935	0
378	20240422	123200	2793690	2935	2935	2935	2935	0
379	20240422	123100	2793690	2935	2935	2935	2935	0
380	20240422	123000	2793690	2935	2935	2935	2935	0
381	20240422	122900	2793690	2935	2935	2935	2935	0
382	20240422	122800	2793690	2935	2935	2935	2935	0
383	20240422	122700	2793690	2935	2935	2935	2935	2
384	20240422	122600	2787820	2905	2905	2905	2905	0
385	20240422	122500	2787820	2905	2905	2905	2905	41
386	20240422	122400	2668715	2905	2905	2905	2905	0
387	20240422	122300	2668715	2905	2905	2905	2905	0
388	20240422	122200	2668715	2905	2905	2905	2905	0
389	20240422	122100	2668715	2905	2905	2905	2905	0
390	20240422	122000	2668715	2905	2905	2905	2905	0
391	20240422	121900	2668715	2905	2905	2905	2905	0
392	20240422	121800	2668715	2905	2905	2905	2905	0
393	20240422	121700	2668715	2905	2905	2905	2905	0
394	20240422	121600	2668715	2905	2905	2905	2905	0
395	20240422	121500	2668715	2905	2905	2905	2905	0
396	20240422	121400	2668715	2905	2905	2905	2905	0
397	20240422	121300	2668715	2905	2905	2905	2905	0
398	20240422	121200	2668715	2905	2905	2905	2905	0
399	20240422	121100	2668715	2905	2905	2905	2905	0
400	20240422	121000	2668715	2905	2905	2905	2905	0
401	20240422	120900	2668715	2905	2905	2905	2905	0
402	20240422	120800	2668715	2905	2905	2905	2905	0
403	20240422	120700	2668715	2905	2905	2905	2905	0
404	20240422	120600	2668715	2905	2905	2905	2905	0
405	20240422	120500	2668715	2905	2905	2905	2905	0
406	20240422	120400	2668715	2905	2905	2905	2905	0
407	20240422	120300	2668715	2905	2905	2905	2905	271
408	20240422	120200	1881460	2905	2905	2905	2905	269
409	20240422	120100	1100015	2905	2905	2905	2905	0
410	20240422	120000	1100015	2905	2905	2905	2905	0
411	20240422	115900	1100015	2905	2905	2905	2905	0
412	20240422	115800	1100015	2905	2905	2905	2905	0
413	20240422	115700	1100015	2905	2905	2905	2905	0
414	20240422	115600	1100015	2905	2905	2905	2905	0
415	20240422	115500	1100015	2905	2905	2905	2905	0
416	20240422	115400	1100015	2905	2905	2905	2905	0
417	20240422	115300	1100015	2905	2905	2905	2905	0
418	20240422	115200	1100015	2905	2905	2905	2905	0
419	20240422	115100	1100015	2905	2905	2905	2905	0
420	20240422	115000	1100015	2905	2905	2905	2905	0
421	20240422	114900	1100015	2905	2905	2905	2905	0
422	20240422	114800	1100015	2905	2905	2905	2905	0
423	20240422	114700	1100015	2905	2905	2905	2905	0
424	20240422	114600	1100015	2905	2905	2905	2905	0
425	20240422	114500	1100015	2905	2905	2905	2905	0
426	20240422	114400	1100015	2905	2905	2905	2905	0
427	20240422	114300	1100015	2905	2905	2905	2905	0
428	20240422	114200	1100015	2905	2905	2905	2905	0
429	20240422	114100	1100015	2905	2905	2905	2905	0
430	20240422	114000	1100015	2905	2905	2905	2905	0
431	20240422	113900	1100015	2905	2905	2905	2905	0
432	20240422	113800	1100015	2905	2905	2905	2905	0
433	20240422	113700	1100015	2905	2905	2905	2905	4
434	20240422	113600	1088395	2905	2905	2905	2905	0
435	20240422	113500	1088395	2905	2905	2905	2905	0
436	20240422	113400	1088395	2905	2905	2905	2905	0
437	20240422	113300	1088395	2905	2905	2905	2905	0
438	20240422	113200	1088395	2905	2905	2905	2905	0
439	20240422	113100	1088395	2905	2905	2905	2905	0
440	20240422	113000	1088395	2905	2905	2905	2905	0
441	20240422	112900	1088395	2905	2905	2905	2905	0
442	20240422	112800	1088395	2905	2905	2905	2905	0
443	20240422	112700	1088395	2905	2905	2905	2905	155
444	20240422	112600	638120	2945	2945	2945	2945	0
445	20240422	112500	638120	2945	2945	2945	2945	0
446	20240422	112400	638120	2945	2945	2945	2945	0
447	20240422	112300	638120	2945	2945	2945	2945	0
448	20240422	112200	638120	2945	2945	2945	2945	0
449	20240422	112100	638120	2945	2945	2945	2945	0
450	20240422	112000	638120	2945	2945	2945	2945	0
451	20240422	111900	638120	2945	2945	2945	2945	0
452	20240422	111800	638120	2945	2945	2945	2945	0
453	20240422	111700	638120	2945	2945	2945	2945	0
454	20240422	111600	638120	2945	2945	2945	2945	0
455	20240422	111500	638120	2945	2945	2945	2945	0
456	20240422	111400	638120	2945	2945	2945	2945	0
457	20240422	111300	638120	2945	2945	2945	2945	0
458	20240422	111200	638120	2945	2945	2945	2945	0
459	20240422	111100	638120	2945	2945	2945	2945	0
460	20240422	111000	638120	2945	2945	2945	2945	0
461	20240422	110900	638120	2945	2945	2945	2945	0
462	20240422	110800	638120	2945	2945	2945	2945	65
463	20240422	110700	446695	2900	2900	2900	2900	0
464	20240422	110600	446695	2900	2900	2900	2900	0
465	20240422	110500	446695	2900	2900	2900	2900	0
466	20240422	110400	446695	2900	2900	2900	2900	0
467	20240422	110300	446695	2900	2900	2900	2900	0
468	20240422	110200	446695	2900	2915	2915	2900	8
469	20240422	110100	423440	2915	2915	2915	2915	0
470	20240422	110000	423440	2915	2915	2915	2915	0
471	20240422	105900	423440	2915	2915	2915	2915	0
472	20240422	105800	423440	2915	2915	2915	2915	0
473	20240422	105700	423440	2915	2915	2915	2915	0
474	20240422	105600	423440	2915	2915	2915	2915	0
475	20240422	105500	423440	2915	2915	2915	2915	0
476	20240422	105400	423440	2915	2915	2915	2915	0
477	20240422	105300	423440	2915	2915	2915	2915	0
478	20240422	105200	423440	2915	2915	2915	2915	0
479	20240422	105100	423440	2915	2915	2915	2915	0
480	20240422	105000	423440	2915	2915	2915	2915	0
481	20240422	104900	423440	2915	2915	2915	2915	0
482	20240422	104800	423440	2915	2915	2915	2915	0
483	20240422	104700	423440	2915	2915	2915	2915	44
484	20240422	104600	295180	2940	2940	2940	2940	0
485	20240422	104500	295180	2940	2940	2940	2940	11
486	20240422	104400	262840	2990	2990	2990	2990	0
487	20240422	104300	262840	2990	2990	2990	2990	0
488	20240422	104200	262840	2990	2990	2990	2990	0
489	20240422	104100	262840	2990	2990	2990	2990	0
490	20240422	104000	262840	2990	2990	2990	2990	0
491	20240422	103900	262840	2990	2990	2990	2990	0
492	20240422	103800	262840	2990	2990	2990	2990	0
493	20240422	103700	262840	2990	2990	2990	2990	0
494	20240422	103600	262840	2990	2990	2990	2990	0
495	20240422	103500	262840	2990	2990	2990	2990	0
496	20240422	103400	262840	2990	2990	2990	2990	0
497	20240422	103300	262840	2990	2990	2990	2990	0
498	20240422	103200	262840	2990	2990	2990	2990	0
499	20240422	103100	262840	2990	2990	2990	2990	0
500	20240422	103000	262840	2990	2990	2990	2990	0
501	20240422	102900	262840	2990	2990	2990	2990	0
502	20240422	102800	262840	2990	2990	2990	2990	0
503	20240422	102700	262840	2990	2990	2990	2990	0
504	20240422	102600	262840	2990	2990	2990	2990	0
505	20240422	102500	262840	2990	2990	2990	2990	0
506	20240422	102400	262840	2990	2990	2990	2990	0
507	20240422	102300	262840	2990	2990	2990	2990	0
508	20240422	102200	262840	2990	2990	2990	2990	0
509	20240422	102100	262840	2990	2990	2990	2990	0
510	20240422	102000	262840	2990	2990	2990	2990	0
511	20240422	101900	262840	2990	2990	2990	2990	0
512	20240422	101800	262840	2990	2990	2990	2990	0
513	20240422	101700	262840	2990	2990	2990	2990	0
514	20240422	101600	262840	2990	2990	2990	2990	0
515	20240422	101500	262840	2990	2990	2990	2990	0
516	20240422	101400	262840	2990	2990	2990	2990	0
517	20240422	101300	262840	2990	2990	2990	2990	0
518	20240422	101200	262840	2990	2990	2990	2990	0
519	20240422	101100	262840	2990	2990	2990	2990	0
520	20240422	101000	262840	2990	2990	2990	2990	0
521	20240422	100900	262840	2990	2990	2990	2990	0
522	20240422	100800	262840	2990	2990	2990	2990	0
523	20240422	100700	262840	2990	2990	2990	2990	0
524	20240422	100600	262840	2990	2990	2990	2990	0
525	20240422	100500	262840	2990	2990	2990	2990	0
526	20240422	100400	262840	2990	2990	2990	2990	0
527	20240422	100300	262840	2990	2990	2990	2990	0
528	20240422	100200	262840	2990	2990	2990	2990	0
529	20240422	100100	262840	2990	2990	2990	2990	0
530	20240422	100000	262840	2990	2990	2990	2990	0
531	20240422	095900	262840	2990	2990	2990	2990	0
532	20240422	095800	262840	2990	2990	2990	2990	0
533	20240422	095700	262840	2990	2990	2990	2990	0
534	20240422	095600	262840	2990	2990	2990	2990	0
535	20240422	095500	262840	2990	2985	2990	2985	10
536	20240422	095400	232975	2985	2985	2985	2985	0
537	20240422	095300	232975	2985	2985	2985	2985	0
538	20240422	095200	232975	2985	2985	2985	2985	0
539	20240422	095100	232975	2985	2985	2985	2985	0
540	20240422	095000	232975	2985	2985	2985	2985	0
541	20240422	094900	232975	2985	2985	2985	2985	0
542	20240422	094800	232975	2985	2985	2985	2985	3
543	20240422	094700	224020	2990	2990	2990	2990	0
544	20240422	094600	224020	2990	2990	2990	2990	0
545	20240422	094500	224020	2990	2990	2990	2990	0
546	20240422	094400	224020	2990	2990	2990	2990	0
547	20240422	094300	224020	2990	2990	2990	2990	0
548	20240422	094200	224020	2990	2990	2990	2990	0
549	20240422	094100	224020	2990	2990	2990	2990	0
550	20240422	094000	224020	2990	2990	2990	2990	0
551	20240422	093900	224020	2990	2990	2990	2990	0
552	20240422	093800	224020	2990	2990	2990	2990	0
553	20240422	093700	224020	2990	2990	2990	2990	0
554	20240422	093600	224020	2990	2990	2990	2990	0
555	20240422	093500	224020	2990	2990	2990	2990	0
556	20240422	093400	224020	2990	2990	2990	2990	0
557	20240422	093300	224020	2990	2990	2990	2990	0
558	20240422	093200	224020	2990	2990	2990	2990	0
559	20240422	093100	224020	2990	2990	2990	2990	0
560	20240422	093000	224020	2990	2990	2990	2990	0
561	20240422	092900	224020	2990	2990	2990	2990	0
562	20240422	092800	224020	2990	2990	2990	2990	0
563	20240422	092700	224020	2990	2990	2990	2990	0
564	20240422	092600	224020	2990	2990	2990	2990	0
565	20240422	092500	224020	2990	2990	2990	2990	0
566	20240422	092400	224020	2990	2990	2990	2990	0
567	20240422	092300	224020	2990	2990	2990	2990	0
568	20240422	092200	224020	2990	2990	2990	2990	0
569	20240422	092100	224020	2990	2990	2990	2990	0
570	20240422	092000	224020	2990	2990	2990	2990	0
571	20240422	091900	224020	2990	2990	2990	2990	0
572	20240422	091800	224020	2990	2990	2990	2990	0
573	20240422	091700	224020	2990	2990	2990	2990	0
574	20240422	091600	224020	2990	2990	2990	2990	0
575	20240422	091500	224020	2990	2990	2990	2990	0
576	20240422	091400	224020	2990	2990	2990	2990	0
577	20240422	091300	224020	2990	2990	2990	2990	0
578	20240422	091200	224020	2990	2990	2990	2990	0
579	20240422	091100	224020	2990	2990	2990	2990	0
580	20240422	091000	224020	2990	2965	2990	2965	26
581	20240422	090900	146785	2940	2940	2940	2940	0
582	20240422	090800	146785	2940	2940	2940	2920	44
583	20240422	090700	17460	2910	2910	2910	2910	0
584	20240422	090600	17460	2910	2910	2910	2910	0
585	20240422	090500	17460	2910	2910	2910	2910	0
586	20240422	090400	17460	2910	2910	2910	2910	0
587	20240422	090300	17460	2910	2910	2910	2910	2
588	20240422	090200	11640	2910	2910	2910	2910	0
589	20240422	090100	11640	2910	2910	2910	2910	4
590	20240422	090000	0	2940	2940	2940	2940	0