KissMeData/006570/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184500	20903155	2990	2990	2990	2990	61
3	20240416	184400	20903155	2990	2990	2990	2990	0
4	20240416	184300	20903155	2990	2990	2990	2990	0
5	20240416	184200	20903155	2990	2990	2990	2990	0
6	20240416	184100	20903155	2990	2990	2990	2990	0
7	20240416	184000	20903155	2990	2990	2990	2990	0
8	20240416	183900	20903155	2990	2990	2990	2990	0
9	20240416	183800	20903155	2990	2990	2990	2990	0
10	20240416	183700	20903155	2990	2990	2990	2990	0
11	20240416	183600	20903155	2990	2990	2990	2990	0
12	20240416	183500	20903155	2990	2990	2990	2990	0
13	20240416	183400	20903155	2990	2990	2990	2990	0
14	20240416	183300	20903155	2990	2990	2990	2990	0
15	20240416	183200	20903155	2990	2990	2990	2990	0
16	20240416	183100	20903155	2990	2990	2990	2990	0
17	20240416	183000	20903155	2990	2990	2990	2990	0
18	20240416	182900	20903155	2990	2990	2990	2990	0
19	20240416	182800	20903155	2990	2990	2990	2990	0
20	20240416	182700	20903155	2990	2990	2990	2990	0
21	20240416	182600	20903155	2990	2990	2990	2990	0
22	20240416	182500	20903155	2990	2990	2990	2990	0
23	20240416	182400	20903155	2990	2990	2990	2990	0
24	20240416	182300	20903155	2990	2990	2990	2990	0
25	20240416	182200	20903155	2990	2990	2990	2990	0
26	20240416	182100	20903155	2990	2990	2990	2990	0
27	20240416	182000	20903155	2990	2990	2990	2990	0
28	20240416	181900	20903155	2990	2990	2990	2990	0
29	20240416	181800	20903155	2990	2990	2990	2990	0
30	20240416	181700	20903155	2990	2990	2990	2990	0
31	20240416	181600	20903155	2990	2990	2990	2990	0
32	20240416	181500	20903155	2990	2990	2990	2990	61
33	20240416	181400	20903155	2990	2990	2990	2990	0
34	20240416	181300	20903155	2990	2990	2990	2990	0
35	20240416	181200	20903155	2990	2990	2990	2990	0
36	20240416	181100	20903155	2990	2990	2990	2990	0
37	20240416	181000	20903155	2990	2990	2990	2990	0
38	20240416	180900	20903155	2990	2990	2990	2990	0
39	20240416	180800	20903155	2990	2990	2990	2990	0
40	20240416	180700	20903155	2990	2990	2990	2990	0
41	20240416	180600	20903155	2990	2990	2990	2990	0
42	20240416	180500	20903155	2990	2990	2990	2990	0
43	20240416	180400	20903155	2990	2990	2990	2990	0
44	20240416	180300	20903155	2990	2990	2990	2990	0
45	20240416	180200	20903155	2990	2990	2990	2990	0
46	20240416	180100	20903155	2990	2990	2990	2990	0
47	20240416	180000	20903155	2990	2990	2990	2990	0
48	20240416	175900	20903155	2990	2990	2990	2990	0
49	20240416	175800	20903155	2990	2990	2990	2990	0
50	20240416	175700	20903155	2990	2990	2990	2990	0
51	20240416	175600	20903155	2990	2990	2990	2990	0
52	20240416	175500	20903155	2990	2990	2990	2990	0
53	20240416	175400	20903155	2990	2990	2990	2990	0
54	20240416	175300	20903155	2990	2990	2990	2990	0
55	20240416	175200	20903155	2990	2990	2990	2990	0
56	20240416	175100	20903155	2990	2990	2990	2990	0
57	20240416	175000	20903155	2990	2990	2990	2990	0
58	20240416	174900	20903155	2990	2990	2990	2990	0
59	20240416	174800	20903155	2990	2990	2990	2990	0
60	20240416	174700	20903155	2990	2990	2990	2990	0
61	20240416	174600	20903155	2990	2990	2990	2990	0
62	20240416	174500	20903155	2990	2990	2990	2990	61
63	20240416	174400	20903155	2990	2990	2990	2990	0
64	20240416	174300	20903155	2990	2990	2990	2990	0
65	20240416	174200	20903155	2990	2990	2990	2990	0
66	20240416	174100	20903155	2990	2990	2990	2990	0
67	20240416	174000	20903155	2990	2990	2990	2990	0
68	20240416	173900	20903155	2990	2990	2990	2990	0
69	20240416	173800	20903155	2990	2990	2990	2990	0
70	20240416	173700	20903155	2990	2990	2990	2990	0
71	20240416	173600	20903155	2990	2990	2990	2990	0
72	20240416	173500	20903155	2990	2990	2990	2990	0
73	20240416	173400	20903155	2990	2990	2990	2990	0
74	20240416	173300	20903155	2990	2990	2990	2990	0
75	20240416	173200	20903155	2990	2990	2990	2990	0
76	20240416	173100	20903155	2990	2990	2990	2990	0
77	20240416	173000	20903155	2990	2990	2990	2990	0
78	20240416	172900	20903155	2990	2990	2990	2990	0
79	20240416	172800	20903155	2990	2990	2990	2990	0
80	20240416	172700	20903155	2990	2990	2990	2990	0
81	20240416	172600	20903155	2990	2990	2990	2990	0
82	20240416	172500	20903155	2990	2990	2990	2990	0
83	20240416	172400	20903155	2990	2990	2990	2990	0
84	20240416	172300	20903155	2990	2990	2990	2990	0
85	20240416	172200	20903155	2990	2990	2990	2990	0
86	20240416	172100	20903155	2990	2990	2990	2990	0
87	20240416	172000	20903155	2990	2990	2990	2990	0
88	20240416	171900	20903155	2990	2990	2990	2990	0
89	20240416	171800	20903155	2990	2990	2990	2990	0
90	20240416	171700	20903155	2990	2990	2990	2990	0
91	20240416	171600	20903155	2990	2990	2990	2990	0
92	20240416	171500	20903155	2990	2990	2990	2990	61
93	20240416	171400	20903155	2990	2990	2990	2990	0
94	20240416	171300	20903155	2990	2990	2990	2990	0
95	20240416	171200	20903155	2990	2990	2990	2990	0
96	20240416	171100	20903155	2990	2990	2990	2990	0
97	20240416	171000	20903155	2990	2990	2990	2990	0
98	20240416	170900	20903155	2990	2990	2990	2990	0
99	20240416	170800	20903155	2990	2990	2990	2990	0
100	20240416	170700	20903155	2990	2990	2990	2990	0
101	20240416	170600	20903155	2990	2990	2990	2990	0
102	20240416	170500	20903155	2990	2990	2990	2990	0
103	20240416	170400	20903155	2990	2990	2990	2990	0
104	20240416	170300	20903155	2990	2990	2990	2990	0
105	20240416	170200	20903155	2990	2990	2990	2990	0
106	20240416	170100	20903155	2990	2990	2990	2990	0
107	20240416	170000	20903155	2990	2990	2990	2990	0
108	20240416	165900	20903155	2990	2990	2990	2990	0
109	20240416	165800	20903155	2990	2990	2990	2990	0
110	20240416	165700	20903155	2990	2990	2990	2990	0
111	20240416	165600	20903155	2990	2990	2990	2990	0
112	20240416	165500	20903155	2990	2990	2990	2990	0
113	20240416	165400	20903155	2990	2990	2990	2990	0
114	20240416	165300	20903155	2990	2990	2990	2990	0
115	20240416	165200	20903155	2990	2990	2990	2990	0
116	20240416	165100	20903155	2990	2990	2990	2990	0
117	20240416	165000	20903155	2990	2990	2990	2990	0
118	20240416	164900	20903155	2990	2990	2990	2990	0
119	20240416	164800	20903155	2990	2990	2990	2990	0
120	20240416	164700	20903155	2990	2990	2990	2990	0
121	20240416	164600	20903155	2990	2990	2990	2990	0
122	20240416	164500	20903155	2990	2990	2990	2990	61
123	20240416	164400	20903155	2990	2990	2990	2990	0
124	20240416	164300	20903155	2990	2990	2990	2990	0
125	20240416	164200	20903155	2990	2990	2990	2990	0
126	20240416	164100	20903155	2990	2990	2990	2990	0
127	20240416	164000	20903155	2990	2990	2990	2990	0
128	20240416	163900	20903155	2990	2990	2990	2990	0
129	20240416	163800	20903155	2990	2990	2990	2990	0
130	20240416	163700	20903155	2990	2990	2990	2990	0
131	20240416	163600	20903155	2990	2990	2990	2990	0
132	20240416	163500	20903155	2990	2990	2990	2990	0
133	20240416	163400	20903155	2990	2990	2990	2990	0
134	20240416	163300	20903155	2990	2990	2990	2990	0
135	20240416	163200	20903155	2990	2990	2990	2990	0
136	20240416	163100	20903155	2990	2990	2990	2990	0
137	20240416	163000	20903155	2990	2990	2990	2990	0
138	20240416	162900	20903155	2990	2990	2990	2990	0
139	20240416	162800	20903155	2990	2990	2990	2990	0
140	20240416	162700	20903155	2990	2990	2990	2990	0
141	20240416	162600	20903155	2990	2990	2990	2990	0
142	20240416	162500	20903155	2990	2990	2990	2990	0
143	20240416	162400	20903155	2990	2990	2990	2990	0
144	20240416	162300	20903155	2990	2990	2990	2990	0
145	20240416	162200	20903155	2990	2990	2990	2990	0
146	20240416	162100	20903155	2990	2990	2990	2990	0
147	20240416	162000	20903155	2990	2990	2990	2990	0
148	20240416	161900	20903155	2990	2990	2990	2990	0
149	20240416	161800	20903155	2990	2990	2990	2990	0
150	20240416	161700	20903155	2990	2990	2990	2990	0
151	20240416	161600	20903155	2990	2990	2990	2990	0
152	20240416	161500	20903155	2990	2990	2990	2990	61
153	20240416	161400	20903155	2990	2990	2990	2990	0
154	20240416	161300	20903155	2990	2990	2990	2990	0
155	20240416	161200	20903155	2990	2990	2990	2990	0
156	20240416	161100	20903155	2990	2990	2990	2990	0
157	20240416	161000	20903155	2990	2990	2990	2990	0
158	20240416	160900	20903155	2990	2990	2990	2990	0
159	20240416	160800	20903155	2990	2990	2990	2990	0
160	20240416	160700	20903155	2990	2990	2990	2990	0
161	20240416	160600	20903155	2990	2990	2990	2990	0
162	20240416	160500	20903155	2990	2990	2990	2990	0
163	20240416	160400	20903155	2990	2990	2990	2990	0
164	20240416	160300	20903155	2990	2990	2990	2990	0
165	20240416	160200	20903155	2990	2990	2990	2990	0
166	20240416	160100	20903155	2990	2990	2990	2990	0
167	20240416	160000	20903155	2990	2990	2990	2990	0
168	20240416	155900	20903155	2990	2990	2990	2990	0
169	20240416	155800	20903155	2990	2990	2990	2990	0
170	20240416	155700	20903155	2990	2990	2990	2990	0
171	20240416	155600	20903155	2990	2990	2990	2990	0
172	20240416	155500	20903155	2990	2990	2990	2990	0
173	20240416	155400	20903155	2990	2990	2990	2990	0
174	20240416	155300	20903155	2990	2990	2990	2990	0
175	20240416	155200	20903155	2990	2990	2990	2990	0
176	20240416	155100	20903155	2990	2990	2990	2990	0
177	20240416	155000	20903155	2990	2990	2990	2990	0
178	20240416	154900	20903155	2990	2990	2990	2990	0
179	20240416	154800	20903155	2990	2990	2990	2990	0
180	20240416	154700	20903155	2990	2990	2990	2990	0
181	20240416	154600	20903155	2990	2990	2990	2990	0
182	20240416	154500	20903155	2990	2990	2990	2990	61
183	20240416	154400	20903155	2990	2990	2990	2990	0
184	20240416	154300	20903155	2990	2990	2990	2990	0
185	20240416	154200	20903155	2990	2990	2990	2990	0
186	20240416	154100	20903155	2990	2990	2990	2990	0
187	20240416	154000	20903155	2990	2990	2990	2990	0
188	20240416	153900	20903155	2990	2990	2990	2990	0
189	20240416	153800	20903155	2990	2990	2990	2990	0
190	20240416	153700	20903155	2990	2990	2990	2990	0
191	20240416	153600	20903155	2990	2990	2990	2990	0
192	20240416	153500	20903155	2990	2990	2990	2990	0
193	20240416	153400	20903155	2990	2990	2990	2990	0
194	20240416	153300	20903155	2990	2990	2990	2990	0
195	20240416	153200	20903155	2990	2990	2990	2990	0
196	20240416	153100	20903155	2990	2990	2990	2990	0
197	20240416	153000	20903155	2990	2990	2990	2990	61
198	20240416	152900	20720765	2985	2985	2985	2985	0
199	20240416	152800	20720765	2985	2985	2985	2985	0
200	20240416	152700	20720765	2985	2985	2985	2985	0
201	20240416	152600	20720765	2985	2985	2985	2985	0
202	20240416	152500	20720765	2985	2985	2985	2985	0
203	20240416	152400	20720765	2985	2985	2985	2985	0
204	20240416	152300	20720765	2985	2985	2985	2985	0
205	20240416	152200	20720765	2985	2985	2985	2985	0
206	20240416	152100	20720765	2985	2985	2985	2985	0
207	20240416	152000	20720765	2985	2985	2985	2985	0
208	20240416	151900	20720765	2985	2985	2985	2985	0
209	20240416	151800	20720765	2985	2985	2985	2985	0
210	20240416	151700	20720765	2985	2940	2985	2910	110
211	20240416	151600	20400030	2985	2985	2985	2985	0
212	20240416	151500	20400030	2985	2985	2985	2985	0
213	20240416	151400	20400030	2985	2985	2985	2985	0
214	20240416	151300	20400030	2985	2985	2985	2985	0
215	20240416	151200	20400030	2985	2985	2985	2985	0
216	20240416	151100	20400030	2985	2985	2985	2985	0
217	20240416	151000	20400030	2985	2985	2985	2985	1
218	20240416	150900	20397045	2940	2940	2940	2940	0
219	20240416	150800	20397045	2940	2940	2940	2940	0
220	20240416	150700	20397045	2940	2940	2940	2940	0
221	20240416	150600	20397045	2940	2940	2940	2940	4
222	20240416	150500	20385285	2950	2955	2955	2950	36
223	20240416	150400	20279075	2990	2990	2990	2990	0
224	20240416	150300	20279075	2990	2990	2990	2990	0
225	20240416	150200	20279075	2990	2990	2990	2990	0
226	20240416	150100	20279075	2990	2990	2990	2990	0
227	20240416	150000	20279075	2990	2990	2990	2990	0
228	20240416	145900	20279075	2990	2945	2990	2945	30
229	20240416	145800	20190350	2940	2940	2940	2940	1
230	20240416	145700	20187410	2940	2940	2940	2940	0
231	20240416	145600	20187410	2940	2940	2940	2940	0
232	20240416	145500	20187410	2940	2940	2940	2940	0
233	20240416	145400	20187410	2940	2940	2940	2940	0
234	20240416	145300	20187410	2940	2940	2940	2940	0
235	20240416	145200	20187410	2940	2940	2940	2940	0
236	20240416	145100	20187410	2940	2940	2940	2940	0
237	20240416	145000	20187410	2940	2940	2940	2940	0
238	20240416	144900	20187410	2940	2940	2940	2940	0
239	20240416	144800	20187410	2940	2935	2940	2935	60
240	20240416	144700	20011060	2935	2935	2935	2935	0
241	20240416	144600	20011060	2935	2935	2935	2935	0
242	20240416	144500	20011060	2935	2935	2935	2935	2
243	20240416	144400	20005190	2905	2905	2905	2905	0
244	20240416	144300	20005190	2905	2905	2905	2905	0
245	20240416	144200	20005190	2905	2905	2905	2905	0
246	20240416	144100	20005190	2905	2905	2905	2905	0
247	20240416	144000	20005190	2905	2905	2905	2905	20
248	20240416	143900	19947090	2945	2945	2945	2945	0
249	20240416	143800	19947090	2945	2945	2945	2945	2
250	20240416	143700	19941200	2945	2945	2945	2945	3
251	20240416	143600	19932365	2945	2945	2945	2945	0
252	20240416	143500	19932365	2945	2945	2945	2945	0
253	20240416	143400	19932365	2945	2945	2945	2945	0
254	20240416	143300	19932365	2945	2945	2945	2945	1
255	20240416	143200	19929420	2945	2945	2945	2945	100
256	20240416	143100	19634920	2945	2945	2945	2945	0
257	20240416	143000	19634920	2945	2945	2945	2945	0
258	20240416	142900	19634920	2945	2945	2945	2945	0
259	20240416	142800	19634920	2945	2945	2945	2945	90
260	20240416	142700	19369870	2945	2945	2945	2945	80
261	20240416	142600	19134270	2945	2945	2945	2945	0
262	20240416	142500	19134270	2945	2945	2945	2945	20
263	20240416	142400	19075370	2945	2945	2945	2945	0
264	20240416	142300	19075370	2945	2945	2945	2945	0
265	20240416	142200	19075370	2945	2945	2945	2945	0
266	20240416	142100	19075370	2945	2945	2945	2945	0
267	20240416	142000	19075370	2945	2915	2945	2915	200
268	20240416	141900	18491080	2915	2915	2915	2915	0
269	20240416	141800	18491080	2915	2915	2915	2915	1
270	20240416	141700	18488165	2875	2875	2875	2875	0
271	20240416	141600	18488165	2875	2875	2875	2875	0
272	20240416	141500	18488165	2875	2875	2875	2875	0
273	20240416	141400	18488165	2875	2875	2875	2875	4
274	20240416	141300	18476665	2875	2875	2875	2875	0
275	20240416	141200	18476665	2875	2875	2875	2875	0
276	20240416	141100	18476665	2875	2875	2875	2875	0
277	20240416	141000	18476665	2875	2870	2875	2870	1780
278	20240416	140900	13360855	2870	2870	2870	2870	0
279	20240416	140800	13360855	2870	2870	2870	2870	0
280	20240416	140700	13360855	2870	2870	2870	2870	0
281	20240416	140600	13360855	2870	2870	2870	2870	0
282	20240416	140500	13360855	2870	2870	2870	2870	0
283	20240416	140400	13360855	2870	2870	2870	2870	0
284	20240416	140300	13360855	2870	2870	2870	2870	0
285	20240416	140200	13360855	2870	2870	2870	2870	0
286	20240416	140100	13360855	2870	2870	2870	2870	0
287	20240416	140000	13360855	2870	2870	2870	2870	0
288	20240416	135900	13360855	2870	2870	2870	2870	0
289	20240416	135800	13360855	2870	2870	2870	2870	0
290	20240416	135700	13360855	2870	2870	2870	2870	0
291	20240416	135600	13360855	2870	2870	2870	2870	0
292	20240416	135500	13360855	2870	2870	2870	2870	0
293	20240416	135400	13360855	2870	2870	2870	2870	0
294	20240416	135300	13360855	2870	2870	2870	2870	0
295	20240416	135200	13360855	2870	2870	2870	2870	10
296	20240416	135100	13332155	2870	2870	2870	2870	0
297	20240416	135000	13332155	2870	2870	2870	2870	0
298	20240416	134900	13332155	2870	2870	2870	2870	0
299	20240416	134800	13332155	2870	2870	2870	2870	0
300	20240416	134700	13332155	2870	2870	2870	2870	0
301	20240416	134600	13332155	2870	2870	2870	2870	0
302	20240416	134500	13332155	2870	2870	2870	2870	0
303	20240416	134400	13332155	2870	2870	2870	2870	0
304	20240416	134300	13332155	2870	2870	2870	2870	0
305	20240416	134200	13332155	2870	2870	2870	2870	0
306	20240416	134100	13332155	2870	2870	2870	2870	0
307	20240416	134000	13332155	2870	2870	2870	2870	0
308	20240416	133900	13332155	2870	2870	2870	2870	0
309	20240416	133800	13332155	2870	2870	2870	2870	0
310	20240416	133700	13332155	2870	2870	2870	2870	0
311	20240416	133600	13332155	2870	2870	2870	2870	0
312	20240416	133500	13332155	2870	2870	2870	2870	0
313	20240416	133400	13332155	2870	2870	2870	2870	0
314	20240416	133300	13332155	2870	2870	2870	2870	0
315	20240416	133200	13332155	2870	2870	2870	2870	0
316	20240416	133100	13332155	2870	2870	2870	2870	0
317	20240416	133000	13332155	2870	2870	2870	2870	0
318	20240416	132900	13332155	2870	2870	2870	2870	0
319	20240416	132800	13332155	2870	2870	2870	2870	0
320	20240416	132700	13332155	2870	2870	2870	2870	0
321	20240416	132600	13332155	2870	2870	2870	2870	0
322	20240416	132500	13332155	2870	2870	2870	2870	0
323	20240416	132400	13332155	2870	2870	2870	2870	0
324	20240416	132300	13332155	2870	2870	2870	2870	0
325	20240416	132200	13332155	2870	2870	2870	2870	0
326	20240416	132100	13332155	2870	2870	2870	2870	0
327	20240416	132000	13332155	2870	2870	2870	2870	0
328	20240416	131900	13332155	2870	2870	2870	2870	0
329	20240416	131800	13332155	2870	2870	2870	2870	0
330	20240416	131700	13332155	2870	2870	2870	2870	0
331	20240416	131600	13332155	2870	2870	2870	2870	0
332	20240416	131500	13332155	2870	2870	2870	2870	0
333	20240416	131400	13332155	2870	2870	2870	2870	0
334	20240416	131300	13332155	2870	2870	2870	2870	0
335	20240416	131200	13332155	2870	2870	2870	2870	0
336	20240416	131100	13332155	2870	2870	2870	2870	0
337	20240416	131000	13332155	2870	2870	2870	2870	0
338	20240416	130900	13332155	2870	2870	2870	2870	0
339	20240416	130800	13332155	2870	2870	2870	2870	0
340	20240416	130700	13332155	2870	2870	2870	2870	0
341	20240416	130600	13332155	2870	2870	2870	2870	0
342	20240416	130500	13332155	2870	2870	2870	2870	0
343	20240416	130400	13332155	2870	2870	2870	2870	0
344	20240416	130300	13332155	2870	2870	2870	2870	0
345	20240416	130200	13332155	2870	2870	2870	2870	0
346	20240416	130100	13332155	2870	2870	2870	2870	0
347	20240416	130000	13332155	2870	2870	2870	2870	0
348	20240416	125900	13332155	2870	2870	2870	2870	0
349	20240416	125800	13332155	2870	2870	2870	2870	0
350	20240416	125700	13332155	2870	2865	2870	2865	40
351	20240416	125600	13217545	2865	2865	2865	2865	7
352	20240416	125500	13197490	2865	2865	2865	2865	0
353	20240416	125400	13197490	2865	2865	2865	2865	1
354	20240416	125300	13194625	2860	2860	2860	2860	0
355	20240416	125200	13194625	2860	2860	2860	2860	0
356	20240416	125100	13194625	2860	2860	2860	2860	0
357	20240416	125000	13194625	2860	2860	2860	2860	0
358	20240416	124900	13194625	2860	2860	2860	2860	0
359	20240416	124800	13194625	2860	2860	2860	2860	0
360	20240416	124700	13194625	2860	2860	2860	2860	0
361	20240416	124600	13194625	2860	2860	2860	2860	0
362	20240416	124500	13194625	2860	2860	2860	2860	0
363	20240416	124400	13194625	2860	2860	2860	2860	0
364	20240416	124300	13194625	2860	2860	2860	2860	0
365	20240416	124200	13194625	2860	2860	2860	2860	0
366	20240416	124100	13194625	2860	2860	2860	2860	0
367	20240416	124000	13194625	2860	2860	2860	2860	0
368	20240416	123900	13194625	2860	2860	2860	2860	0
369	20240416	123800	13194625	2860	2860	2860	2860	0
370	20240416	123700	13194625	2860	2860	2860	2860	0
371	20240416	123600	13194625	2860	2860	2860	2860	0
372	20240416	123500	13194625	2860	2860	2860	2860	0
373	20240416	123400	13194625	2860	2860	2860	2860	0
374	20240416	123300	13194625	2860	2860	2860	2860	17
375	20240416	123200	13146005	2860	2860	2860	2860	0
376	20240416	123100	13146005	2860	2860	2860	2860	0
377	20240416	123000	13146005	2860	2860	2860	2860	26
378	20240416	122900	13071645	2860	2860	2860	2860	0
379	20240416	122800	13071645	2860	2860	2860	2860	0
380	20240416	122700	13071645	2860	2855	2860	2855	3
381	20240416	122600	13063075	2830	2830	2830	2830	0
382	20240416	122500	13063075	2830	2830	2830	2830	0
383	20240416	122400	13063075	2830	2830	2830	2830	2
384	20240416	122300	13057415	2860	2860	2860	2860	0
385	20240416	122200	13057415	2860	2860	2860	2860	0
386	20240416	122100	13057415	2860	2860	2860	2860	0
387	20240416	122000	13057415	2860	2860	2860	2860	0
388	20240416	121900	13057415	2860	2860	2860	2860	0
389	20240416	121800	13057415	2860	2860	2860	2860	0
390	20240416	121700	13057415	2860	2860	2860	2860	1
391	20240416	121600	13054555	2860	2860	2860	2860	0
392	20240416	121500	13054555	2860	2860	2860	2860	0
393	20240416	121400	13054555	2860	2860	2860	2860	0
394	20240416	121300	13054555	2860	2860	2860	2860	0
395	20240416	121200	13054555	2860	2860	2860	2860	0
396	20240416	121100	13054555	2860	2860	2860	2860	0
397	20240416	121000	13054555	2860	2860	2860	2860	0
398	20240416	120900	13054555	2860	2860	2860	2860	0
399	20240416	120800	13054555	2860	2860	2860	2860	0
400	20240416	120700	13054555	2860	2860	2860	2860	0
401	20240416	120600	13054555	2860	2860	2860	2860	0
402	20240416	120500	13054555	2860	2860	2860	2860	0
403	20240416	120400	13054555	2860	2860	2860	2860	0
404	20240416	120300	13054555	2860	2860	2860	2860	0
405	20240416	120200	13054555	2860	2860	2860	2860	0
406	20240416	120100	13054555	2860	2860	2860	2860	0
407	20240416	120000	13054555	2860	2860	2860	2860	0
408	20240416	115900	13054555	2860	2860	2860	2860	0
409	20240416	115800	13054555	2860	2860	2860	2860	0
410	20240416	115700	13054555	2860	2860	2860	2860	0
411	20240416	115600	13054555	2860	2860	2860	2860	0
412	20240416	115500	13054555	2860	2860	2860	2860	0
413	20240416	115400	13054555	2860	2860	2860	2860	0
414	20240416	115300	13054555	2860	2860	2860	2860	0
415	20240416	115200	13054555	2860	2860	2860	2860	0
416	20240416	115100	13054555	2860	2860	2860	2860	0
417	20240416	115000	13054555	2860	2860	2860	2860	0
418	20240416	114900	13054555	2860	2860	2860	2860	0
419	20240416	114800	13054555	2860	2860	2860	2860	0
420	20240416	114700	13054555	2860	2860	2860	2860	0
421	20240416	114600	13054555	2860	2860	2860	2860	0
422	20240416	114500	13054555	2860	2860	2860	2860	200
423	20240416	114400	12482555	2860	2860	2860	2860	15
424	20240416	114300	12439655	2860	2860	2860	2860	0
425	20240416	114200	12439655	2860	2860	2860	2860	0
426	20240416	114100	12439655	2860	2860	2860	2860	0
427	20240416	114000	12439655	2860	2860	2860	2860	1
428	20240416	113900	12436795	2835	2835	2835	2835	0
429	20240416	113800	12436795	2835	2835	2835	2835	0
430	20240416	113700	12436795	2835	2835	2835	2835	0
431	20240416	113600	12436795	2835	2835	2835	2835	0
432	20240416	113500	12436795	2835	2835	2835	2835	0
433	20240416	113400	12436795	2835	2835	2835	2835	0
434	20240416	113300	12436795	2835	2835	2835	2835	0
435	20240416	113200	12436795	2835	2835	2835	2835	0
436	20240416	113100	12436795	2835	2835	2835	2835	0
437	20240416	113000	12436795	2835	2835	2835	2835	0
438	20240416	112900	12436795	2835	2835	2835	2835	0
439	20240416	112800	12436795	2835	2835	2835	2835	0
440	20240416	112700	12436795	2835	2835	2835	2835	0
441	20240416	112600	12436795	2835	2835	2835	2835	0
442	20240416	112500	12436795	2835	2835	2835	2835	0
443	20240416	112400	12436795	2835	2835	2835	2835	0
444	20240416	112300	12436795	2835	2835	2835	2835	0
445	20240416	112200	12436795	2835	2835	2835	2835	1
446	20240416	112100	12433960	2835	2835	2835	2835	0
447	20240416	112000	12433960	2835	2835	2835	2835	2
448	20240416	111900	12428290	2825	2825	2825	2825	0
449	20240416	111800	12428290	2825	2825	2825	2825	0
450	20240416	111700	12428290	2825	2825	2825	2825	0
451	20240416	111600	12428290	2825	2825	2825	2825	0
452	20240416	111500	12428290	2825	2825	2825	2825	2
453	20240416	111400	12422640	2825	2825	2825	2825	9
454	20240416	111300	12397215	2820	2820	2820	2820	0
455	20240416	111200	12397215	2820	2820	2820	2820	0
456	20240416	111100	12397215	2820	2820	2820	2820	0
457	20240416	111000	12397215	2820	2820	2820	2820	0
458	20240416	110900	12397215	2820	2820	2820	2820	0
459	20240416	110800	12397215	2820	2830	2830	2820	34
460	20240416	110700	12301110	2830	2830	2830	2830	0
461	20240416	110600	12301110	2830	2830	2830	2830	0
462	20240416	110500	12301110	2830	2830	2830	2830	0
463	20240416	110400	12301110	2830	2830	2830	2830	0
464	20240416	110300	12301110	2830	2830	2830	2830	0
465	20240416	110200	12301110	2830	2830	2830	2830	0
466	20240416	110100	12301110	2830	2830	2830	2830	1
467	20240416	110000	12298280	2830	2830	2830	2830	0
468	20240416	105900	12298280	2830	2830	2830	2830	0
469	20240416	105800	12298280	2830	2830	2830	2830	0
470	20240416	105700	12298280	2830	2830	2830	2830	0
471	20240416	105600	12298280	2830	2830	2830	2830	0
472	20240416	105500	12298280	2830	2830	2830	2830	7
473	20240416	105400	12278470	2830	2830	2830	2830	0
474	20240416	105300	12278470	2830	2830	2830	2830	0
475	20240416	105200	12278470	2830	2830	2830	2830	0
476	20240416	105100	12278470	2830	2830	2830	2830	0
477	20240416	105000	12278470	2830	2830	2830	2830	0
478	20240416	104900	12278470	2830	2830	2830	2830	0
479	20240416	104800	12278470	2830	2830	2830	2830	7
480	20240416	104700	12258660	2835	2835	2835	2835	0
481	20240416	104600	12258660	2835	2835	2835	2835	0
482	20240416	104500	12258660	2835	2830	2835	2830	2
483	20240416	104400	12252995	2835	2835	2835	2835	0
484	20240416	104300	12252995	2835	2835	2835	2835	0
485	20240416	104200	12252995	2835	2835	2835	2835	0
486	20240416	104100	12252995	2835	2835	2835	2835	0
487	20240416	104000	12252995	2835	2830	2835	2830	2
488	20240416	103900	12247330	2835	2835	2835	2835	0
489	20240416	103800	12247330	2835	2835	2835	2835	0
490	20240416	103700	12247330	2835	2835	2835	2835	0
491	20240416	103600	12247330	2835	2825	2835	2825	3
492	20240416	103500	12238840	2820	2820	2835	2820	14
493	20240416	103400	12199225	2835	2835	2835	2835	0
494	20240416	103300	12199225	2835	2835	2835	2835	0
495	20240416	103200	12199225	2835	2835	2835	2835	0
496	20240416	103100	12199225	2835	2820	2835	2820	2
497	20240416	103000	12193570	2815	2815	2815	2815	0
498	20240416	102900	12193570	2815	2815	2815	2815	21
499	20240416	102800	12134455	2815	2820	2835	2815	15
500	20240416	102700	12092205	2815	2815	2815	2815	0
501	20240416	102600	12092205	2815	2815	2815	2815	0
502	20240416	102500	12092205	2815	2815	2815	2815	3
503	20240416	102400	12083760	2815	2815	2815	2815	0
504	20240416	102300	12083760	2815	2815	2815	2815	0
505	20240416	102200	12083760	2815	2815	2815	2815	703
506	20240416	102100	10104815	2810	2830	2830	2810	35
507	20240416	102000	10005985	2830	2830	2830	2830	0
508	20240416	101900	10005985	2830	2830	2830	2830	0
509	20240416	101800	10005985	2830	2830	2830	2830	0
510	20240416	101700	10005985	2830	2830	2830	2830	0
511	20240416	101600	10005985	2830	2840	2840	2830	305
512	20240416	101500	9140870	2875	2875	2875	2875	0
513	20240416	101400	9140870	2875	2875	2875	2875	0
514	20240416	101300	9140870	2875	2875	2875	2875	0
515	20240416	101200	9140870	2875	2875	2875	2875	0
516	20240416	101100	9140870	2875	2875	2875	2875	0
517	20240416	101000	9140870	2875	2875	2875	2875	0
518	20240416	100900	9140870	2875	2875	2875	2875	0
519	20240416	100800	9140870	2875	2875	2875	2875	0
520	20240416	100700	9140870	2875	2875	2875	2875	0
521	20240416	100600	9140870	2875	2875	2875	2875	0
522	20240416	100500	9140870	2875	2875	2875	2875	0
523	20240416	100400	9140870	2875	2875	2875	2875	0
524	20240416	100300	9140870	2875	2875	2875	2875	0
525	20240416	100200	9140870	2875	2875	2875	2875	0
526	20240416	100100	9140870	2875	2875	2875	2875	0
527	20240416	100000	9140870	2875	2875	2875	2875	0
528	20240416	095900	9140870	2875	2875	2875	2875	0
529	20240416	095800	9140870	2875	2875	2875	2875	0
530	20240416	095700	9140870	2875	2875	2875	2875	50
531	20240416	095600	8997120	2875	2875	2875	2875	0
532	20240416	095500	8997120	2875	2875	2875	2875	0
533	20240416	095400	8997120	2875	2875	2875	2875	0
534	20240416	095300	8997120	2875	2875	2875	2875	0
535	20240416	095200	8997120	2875	2875	2875	2875	0
536	20240416	095100	8997120	2875	2875	2875	2875	0
537	20240416	095000	8997120	2875	2875	2875	2875	0
538	20240416	094900	8997120	2875	2875	2875	2875	0
539	20240416	094800	8997120	2875	2875	2875	2875	0
540	20240416	094700	8997120	2875	2875	2875	2875	0
541	20240416	094600	8997120	2875	2875	2875	2875	0
542	20240416	094500	8997120	2875	2875	2875	2875	0
543	20240416	094400	8997120	2875	2875	2875	2875	0
544	20240416	094300	8997120	2875	2875	2875	2875	0
545	20240416	094200	8997120	2875	2875	2875	2875	0
546	20240416	094100	8997120	2875	2875	2875	2875	0
547	20240416	094000	8997120	2875	2875	2875	2875	0
548	20240416	093900	8997120	2875	2875	2875	2875	1
549	20240416	093800	8994245	2875	2875	2875	2875	4
550	20240416	093700	8982745	2835	2835	2835	2835	0
551	20240416	093600	8982745	2835	2835	2835	2835	0
552	20240416	093500	8982745	2835	2835	2835	2835	0
553	20240416	093400	8982745	2835	2835	2835	2835	0
554	20240416	093300	8982745	2835	2850	2850	2835	201
555	20240416	093200	8412180	2875	2875	2875	2875	0
556	20240416	093100	8412180	2875	2875	2875	2875	0
557	20240416	093000	8412180	2875	2875	2875	2875	0
558	20240416	092900	8412180	2875	2875	2875	2875	0
559	20240416	092800	8412180	2875	2875	2875	2875	0
560	20240416	092700	8412180	2875	2875	2875	2875	0
561	20240416	092600	8412180	2875	2875	2875	2875	0
562	20240416	092500	8412180	2875	2870	2875	2840	2125
563	20240416	092400	2361575	2870	2890	2890	2870	772
564	20240416	092300	145565	2915	2915	2915	2915	0
565	20240416	092200	145565	2915	2915	2915	2915	0
566	20240416	092100	145565	2915	2915	2915	2915	0
567	20240416	092000	145565	2915	2915	2915	2915	0
568	20240416	091900	145565	2915	2915	2915	2915	0
569	20240416	091800	145565	2915	2915	2915	2915	0
570	20240416	091700	145565	2915	2915	2915	2915	0
571	20240416	091600	145565	2915	2915	2915	2915	0
572	20240416	091500	145565	2915	2915	2915	2915	0
573	20240416	091400	145565	2915	2915	2915	2915	0
574	20240416	091300	145565	2915	2890	2915	2890	4
575	20240416	091200	133975	2895	2890	2915	2890	5
576	20240416	091100	119490	2895	2895	2895	2895	1
577	20240416	091000	116595	2915	2895	2915	2895	5
578	20240416	090900	102060	2915	2915	2915	2915	0
579	20240416	090800	102060	2915	2915	2915	2915	0
580	20240416	090700	102060	2915	2915	2915	2915	4
581	20240416	090600	90400	2915	2915	2915	2915	0
582	20240416	090500	90400	2915	2915	2915	2915	0
583	20240416	090400	90400	2915	2915	2915	2915	0
584	20240416	090300	90400	2915	2915	2915	2915	1
585	20240416	090200	87485	2950	2950	2950	2950	0
586	20240416	090100	87485	2950	2950	2950	2950	0
587	20240416	090000	87485	2950	2915	2950	2915	30