KissMeData/006570/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184800	5002900	2925	2925	2925	2925	133
3	20240423	184700	5002900	2925	2925	2925	2925	0
4	20240423	184600	5002900	2925	2925	2925	2925	0
5	20240423	184500	5002900	2925	2925	2925	2925	0
6	20240423	184400	5002900	2925	2925	2925	2925	0
7	20240423	184300	5002900	2925	2925	2925	2925	0
8	20240423	184200	5002900	2925	2925	2925	2925	0
9	20240423	184100	5002900	2925	2925	2925	2925	0
10	20240423	184000	5002900	2925	2925	2925	2925	0
11	20240423	183900	5002900	2925	2925	2925	2925	0
12	20240423	183800	5002900	2925	2925	2925	2925	0
13	20240423	183700	5002900	2925	2925	2925	2925	0
14	20240423	183600	5002900	2925	2925	2925	2925	0
15	20240423	183500	5002900	2925	2925	2925	2925	0
16	20240423	183400	5002900	2925	2925	2925	2925	0
17	20240423	183300	5002900	2925	2925	2925	2925	0
18	20240423	183200	5002900	2925	2925	2925	2925	0
19	20240423	183100	5002900	2925	2925	2925	2925	0
20	20240423	183000	5002900	2925	2925	2925	2925	0
21	20240423	182900	5002900	2925	2925	2925	2925	0
22	20240423	182800	5002900	2925	2925	2925	2925	0
23	20240423	182700	5002900	2925	2925	2925	2925	0
24	20240423	182600	5002900	2925	2925	2925	2925	0
25	20240423	182500	5002900	2925	2925	2925	2925	0
26	20240423	182400	5002900	2925	2925	2925	2925	0
27	20240423	182300	5002900	2925	2925	2925	2925	0
28	20240423	182200	5002900	2925	2925	2925	2925	0
29	20240423	182100	5002900	2925	2925	2925	2925	0
30	20240423	182000	5002900	2925	2925	2925	2925	0
31	20240423	181900	5002900	2925	2925	2925	2925	0
32	20240423	181800	5002900	2925	2925	2925	2925	133
33	20240423	181700	5002900	2925	2925	2925	2925	0
34	20240423	181600	5002900	2925	2925	2925	2925	0
35	20240423	181500	5002900	2925	2925	2925	2925	0
36	20240423	181400	5002900	2925	2925	2925	2925	0
37	20240423	181300	5002900	2925	2925	2925	2925	0
38	20240423	181200	5002900	2925	2925	2925	2925	0
39	20240423	181100	5002900	2925	2925	2925	2925	0
40	20240423	181000	5002900	2925	2925	2925	2925	0
41	20240423	180900	5002900	2925	2925	2925	2925	0
42	20240423	180800	5002900	2925	2925	2925	2925	0
43	20240423	180700	5002900	2925	2925	2925	2925	0
44	20240423	180600	5002900	2925	2925	2925	2925	0
45	20240423	180500	5002900	2925	2925	2925	2925	0
46	20240423	180400	5002900	2925	2925	2925	2925	0
47	20240423	180300	5002900	2925	2925	2925	2925	0
48	20240423	180200	5002900	2925	2925	2925	2925	0
49	20240423	180100	5002900	2925	2925	2925	2925	0
50	20240423	180000	5002900	2925	2925	2925	2925	0
51	20240423	175900	5002900	2925	2925	2925	2925	0
52	20240423	175800	5002900	2925	2925	2925	2925	0
53	20240423	175700	5002900	2925	2925	2925	2925	0
54	20240423	175600	5002900	2925	2925	2925	2925	0
55	20240423	175500	5002900	2925	2925	2925	2925	0
56	20240423	175400	5002900	2925	2925	2925	2925	0
57	20240423	175300	5002900	2925	2925	2925	2925	0
58	20240423	175200	5002900	2925	2925	2925	2925	0
59	20240423	175100	5002900	2925	2925	2925	2925	0
60	20240423	175000	5002900	2925	2925	2925	2925	0
61	20240423	174900	5002900	2925	2925	2925	2925	0
62	20240423	174800	5002900	2925	2925	2925	2925	133
63	20240423	174700	5002900	2925	2925	2925	2925	0
64	20240423	174600	5002900	2925	2925	2925	2925	0
65	20240423	174500	5002900	2925	2925	2925	2925	0
66	20240423	174400	5002900	2925	2925	2925	2925	0
67	20240423	174300	5002900	2925	2925	2925	2925	0
68	20240423	174200	5002900	2925	2925	2925	2925	0
69	20240423	174100	5002900	2925	2925	2925	2925	0
70	20240423	174000	5002900	2925	2925	2925	2925	0
71	20240423	173900	5002900	2925	2925	2925	2925	0
72	20240423	173800	5002900	2925	2925	2925	2925	0
73	20240423	173700	5002900	2925	2925	2925	2925	0
74	20240423	173600	5002900	2925	2925	2925	2925	0
75	20240423	173500	5002900	2925	2925	2925	2925	0
76	20240423	173400	5002900	2925	2925	2925	2925	0
77	20240423	173300	5002900	2925	2925	2925	2925	0
78	20240423	173200	5002900	2925	2925	2925	2925	0
79	20240423	173100	5002900	2925	2925	2925	2925	0
80	20240423	173000	5002900	2925	2925	2925	2925	0
81	20240423	172900	5002900	2925	2925	2925	2925	0
82	20240423	172800	5002900	2925	2925	2925	2925	0
83	20240423	172700	5002900	2925	2925	2925	2925	0
84	20240423	172600	5002900	2925	2925	2925	2925	0
85	20240423	172500	5002900	2925	2925	2925	2925	0
86	20240423	172400	5002900	2925	2925	2925	2925	0
87	20240423	172300	5002900	2925	2925	2925	2925	0
88	20240423	172200	5002900	2925	2925	2925	2925	0
89	20240423	172100	5002900	2925	2925	2925	2925	0
90	20240423	172000	5002900	2925	2925	2925	2925	0
91	20240423	171900	5002900	2925	2925	2925	2925	0
92	20240423	171800	5002900	2925	2925	2925	2925	133
93	20240423	171700	5002900	2925	2925	2925	2925	0
94	20240423	171600	5002900	2925	2925	2925	2925	0
95	20240423	171500	5002900	2925	2925	2925	2925	0
96	20240423	171400	5002900	2925	2925	2925	2925	0
97	20240423	171300	5002900	2925	2925	2925	2925	0
98	20240423	171200	5002900	2925	2925	2925	2925	0
99	20240423	171100	5002900	2925	2925	2925	2925	0
100	20240423	171000	5002900	2925	2925	2925	2925	0
101	20240423	170900	5002900	2925	2925	2925	2925	0
102	20240423	170800	5002900	2925	2925	2925	2925	0
103	20240423	170700	5002900	2925	2925	2925	2925	0
104	20240423	170600	5002900	2925	2925	2925	2925	0
105	20240423	170500	5002900	2925	2925	2925	2925	0
106	20240423	170400	5002900	2925	2925	2925	2925	0
107	20240423	170300	5002900	2925	2925	2925	2925	0
108	20240423	170200	5002900	2925	2925	2925	2925	0
109	20240423	170100	5002900	2925	2925	2925	2925	0
110	20240423	170000	5002900	2925	2925	2925	2925	0
111	20240423	165900	5002900	2925	2925	2925	2925	0
112	20240423	165800	5002900	2925	2925	2925	2925	0
113	20240423	165700	5002900	2925	2925	2925	2925	0
114	20240423	165600	5002900	2925	2925	2925	2925	0
115	20240423	165500	5002900	2925	2925	2925	2925	0
116	20240423	165400	5002900	2925	2925	2925	2925	0
117	20240423	165300	5002900	2925	2925	2925	2925	0
118	20240423	165200	5002900	2925	2925	2925	2925	0
119	20240423	165100	5002900	2925	2925	2925	2925	0
120	20240423	165000	5002900	2925	2925	2925	2925	0
121	20240423	164900	5002900	2925	2925	2925	2925	0
122	20240423	164800	5002900	2925	2925	2925	2925	133
123	20240423	164700	5002900	2925	2925	2925	2925	0
124	20240423	164600	5002900	2925	2925	2925	2925	0
125	20240423	164500	5002900	2925	2925	2925	2925	0
126	20240423	164400	5002900	2925	2925	2925	2925	0
127	20240423	164300	5002900	2925	2925	2925	2925	0
128	20240423	164200	5002900	2925	2925	2925	2925	0
129	20240423	164100	5002900	2925	2925	2925	2925	0
130	20240423	164000	5002900	2925	2925	2925	2925	0
131	20240423	163900	5002900	2925	2925	2925	2925	0
132	20240423	163800	5002900	2925	2925	2925	2925	0
133	20240423	163700	5002900	2925	2925	2925	2925	0
134	20240423	163600	5002900	2925	2925	2925	2925	0
135	20240423	163500	5002900	2925	2925	2925	2925	0
136	20240423	163400	5002900	2925	2925	2925	2925	0
137	20240423	163300	5002900	2925	2925	2925	2925	0
138	20240423	163200	5002900	2925	2925	2925	2925	0
139	20240423	163100	5002900	2925	2925	2925	2925	0
140	20240423	163000	5002900	2925	2925	2925	2925	0
141	20240423	162900	5002900	2925	2925	2925	2925	0
142	20240423	162800	5002900	2925	2925	2925	2925	0
143	20240423	162700	5002900	2925	2925	2925	2925	0
144	20240423	162600	5002900	2925	2925	2925	2925	0
145	20240423	162500	5002900	2925	2925	2925	2925	0
146	20240423	162400	5002900	2925	2925	2925	2925	0
147	20240423	162300	5002900	2925	2925	2925	2925	0
148	20240423	162200	5002900	2925	2925	2925	2925	0
149	20240423	162100	5002900	2925	2925	2925	2925	0
150	20240423	162000	5002900	2925	2925	2925	2925	0
151	20240423	161900	5002900	2925	2925	2925	2925	0
152	20240423	161800	5002900	2925	2925	2925	2925	133
153	20240423	161700	5002900	2925	2925	2925	2925	0
154	20240423	161600	5002900	2925	2925	2925	2925	0
155	20240423	161500	5002900	2925	2925	2925	2925	0
156	20240423	161400	5002900	2925	2925	2925	2925	0
157	20240423	161300	5002900	2925	2925	2925	2925	0
158	20240423	161200	5002900	2925	2925	2925	2925	0
159	20240423	161100	5002900	2925	2925	2925	2925	0
160	20240423	161000	5002900	2925	2925	2925	2925	0
161	20240423	160900	5002900	2925	2925	2925	2925	0
162	20240423	160800	5002900	2925	2925	2925	2925	0
163	20240423	160700	5002900	2925	2925	2925	2925	0
164	20240423	160600	5002900	2925	2925	2925	2925	0
165	20240423	160500	5002900	2925	2925	2925	2925	0
166	20240423	160400	5002900	2925	2925	2925	2925	0
167	20240423	160300	5002900	2925	2925	2925	2925	0
168	20240423	160200	5002900	2925	2925	2925	2925	0
169	20240423	160100	5002900	2925	2925	2925	2925	0
170	20240423	160000	5002900	2925	2925	2925	2925	0
171	20240423	155900	5002900	2925	2925	2925	2925	0
172	20240423	155800	5002900	2925	2925	2925	2925	0
173	20240423	155700	5002900	2925	2925	2925	2925	0
174	20240423	155600	5002900	2925	2925	2925	2925	0
175	20240423	155500	5002900	2925	2925	2925	2925	0
176	20240423	155400	5002900	2925	2925	2925	2925	0
177	20240423	155300	5002900	2925	2925	2925	2925	0
178	20240423	155200	5002900	2925	2925	2925	2925	0
179	20240423	155100	5002900	2925	2925	2925	2925	0
180	20240423	155000	5002900	2925	2925	2925	2925	0
181	20240423	154900	5002900	2925	2925	2925	2925	0
182	20240423	154800	5002900	2925	2925	2925	2925	133
183	20240423	154700	5002900	2925	2925	2925	2925	0
184	20240423	154600	5002900	2925	2925	2925	2925	0
185	20240423	154500	5002900	2925	2925	2925	2925	0
186	20240423	154400	5002900	2925	2925	2925	2925	0
187	20240423	154300	5002900	2925	2925	2925	2925	0
188	20240423	154200	5002900	2925	2925	2925	2925	0
189	20240423	154100	5002900	2925	2925	2925	2925	0
190	20240423	154000	5002900	2925	2925	2925	2925	0
191	20240423	153900	5002900	2925	2925	2925	2925	0
192	20240423	153800	5002900	2925	2925	2925	2925	0
193	20240423	153700	5002900	2925	2925	2925	2925	0
194	20240423	153600	5002900	2925	2925	2925	2925	0
195	20240423	153500	5002900	2925	2925	2925	2925	0
196	20240423	153400	5002900	2925	2925	2925	2925	0
197	20240423	153300	5002900	2925	2925	2925	2925	0
198	20240423	153200	5002900	2925	2925	2925	2925	0
199	20240423	153100	5002900	2925	2925	2925	2925	0
200	20240423	153000	5002900	2925	2925	2925	2925	133
201	20240423	152900	4613875	2940	2940	2940	2940	0
202	20240423	152800	4613875	2940	2940	2940	2940	0
203	20240423	152700	4613875	2940	2940	2940	2940	0
204	20240423	152600	4613875	2940	2940	2940	2940	0
205	20240423	152500	4613875	2940	2940	2940	2940	0
206	20240423	152400	4613875	2940	2940	2940	2940	0
207	20240423	152300	4613875	2940	2940	2940	2940	0
208	20240423	152200	4613875	2940	2940	2940	2940	0
209	20240423	152100	4613875	2940	2940	2940	2940	0
210	20240423	152000	4613875	2940	2940	2940	2940	0
211	20240423	151900	4613875	2940	2940	2940	2940	0
212	20240423	151800	4613875	2940	2940	2940	2940	0
213	20240423	151700	4613875	2940	2940	2940	2940	0
214	20240423	151600	4613875	2940	2925	2940	2925	11
215	20240423	151500	4581550	2940	2940	2940	2940	0
216	20240423	151400	4581550	2940	2940	2940	2940	0
217	20240423	151300	4581550	2940	2940	2940	2940	0
218	20240423	151200	4581550	2940	2940	2940	2940	0
219	20240423	151100	4581550	2940	2940	2940	2940	0
220	20240423	151000	4581550	2940	2940	2940	2940	0
221	20240423	150900	4581550	2940	2940	2940	2940	0
222	20240423	150800	4581550	2940	2940	2940	2940	0
223	20240423	150700	4581550	2940	2940	2940	2940	0
224	20240423	150600	4581550	2940	2940	2940	2940	0
225	20240423	150500	4581550	2940	2940	2940	2940	0
226	20240423	150400	4581550	2940	2940	2940	2940	0
227	20240423	150300	4581550	2940	2940	2940	2940	0
228	20240423	150200	4581550	2940	2940	2940	2940	0
229	20240423	150100	4581550	2940	2940	2940	2940	0
230	20240423	150000	4581550	2940	2940	2940	2940	0
231	20240423	145900	4581550	2940	2940	2940	2940	0
232	20240423	145800	4581550	2940	2940	2940	2940	0
233	20240423	145700	4581550	2940	2940	2940	2940	0
234	20240423	145600	4581550	2940	2940	2940	2940	0
235	20240423	145500	4581550	2940	2940	2940	2940	0
236	20240423	145400	4581550	2940	2940	2940	2940	0
237	20240423	145300	4581550	2940	2940	2940	2940	0
238	20240423	145200	4581550	2940	2940	2940	2940	0
239	20240423	145100	4581550	2940	2940	2940	2940	0
240	20240423	145000	4581550	2940	2940	2940	2940	0
241	20240423	144900	4581550	2940	2940	2940	2940	0
242	20240423	144800	4581550	2940	2940	2940	2940	0
243	20240423	144700	4581550	2940	2940	2940	2940	0
244	20240423	144600	4581550	2940	2940	2940	2940	0
245	20240423	144500	4581550	2940	2940	2940	2940	0
246	20240423	144400	4581550	2940	2940	2940	2940	0
247	20240423	144300	4581550	2940	2940	2940	2940	0
248	20240423	144200	4581550	2940	2940	2940	2940	0
249	20240423	144100	4581550	2940	2940	2940	2940	0
250	20240423	144000	4581550	2940	2940	2940	2940	0
251	20240423	143900	4581550	2940	2940	2940	2940	0
252	20240423	143800	4581550	2940	2940	2940	2940	0
253	20240423	143700	4581550	2940	2940	2940	2940	0
254	20240423	143600	4581550	2940	2940	2940	2940	0
255	20240423	143500	4581550	2940	2940	2940	2940	0
256	20240423	143400	4581550	2940	2940	2940	2940	0
257	20240423	143300	4581550	2940	2940	2940	2940	0
258	20240423	143200	4581550	2940	2940	2940	2940	0
259	20240423	143100	4581550	2940	2940	2940	2940	0
260	20240423	143000	4581550	2940	2940	2940	2940	0
261	20240423	142900	4581550	2940	2940	2940	2940	0
262	20240423	142800	4581550	2940	2940	2940	2940	0
263	20240423	142700	4581550	2940	2940	2940	2940	0
264	20240423	142600	4581550	2940	2940	2940	2940	0
265	20240423	142500	4581550	2940	2940	2940	2940	0
266	20240423	142400	4581550	2940	2940	2940	2940	0
267	20240423	142300	4581550	2940	2940	2940	2940	0
268	20240423	142200	4581550	2940	2940	2940	2940	0
269	20240423	142100	4581550	2940	2940	2940	2940	0
270	20240423	142000	4581550	2940	2940	2940	2940	0
271	20240423	141900	4581550	2940	2940	2940	2940	0
272	20240423	141800	4581550	2940	2940	2940	2940	0
273	20240423	141700	4581550	2940	2940	2940	2940	0
274	20240423	141600	4581550	2940	2940	2940	2940	0
275	20240423	141500	4581550	2940	2940	2940	2940	0
276	20240423	141400	4581550	2940	2940	2940	2940	0
277	20240423	141300	4581550	2940	2940	2940	2940	0
278	20240423	141200	4581550	2940	2940	2940	2940	0
279	20240423	141100	4581550	2940	2940	2940	2940	0
280	20240423	141000	4581550	2940	2940	2940	2940	0
281	20240423	140900	4581550	2940	2940	2940	2940	0
282	20240423	140800	4581550	2940	2940	2940	2940	0
283	20240423	140700	4581550	2940	2940	2940	2940	0
284	20240423	140600	4581550	2940	2940	2940	2940	0
285	20240423	140500	4581550	2940	2940	2940	2940	0
286	20240423	140400	4581550	2940	2940	2940	2940	0
287	20240423	140300	4581550	2940	2940	2940	2940	0
288	20240423	140200	4581550	2940	2940	2940	2940	0
289	20240423	140100	4581550	2940	2940	2940	2940	0
290	20240423	140000	4581550	2940	2915	2940	2915	5
291	20240423	135900	4566915	2915	2915	2915	2915	0
292	20240423	135800	4566915	2915	2915	2915	2915	0
293	20240423	135700	4566915	2915	2915	2915	2915	0
294	20240423	135600	4566915	2915	2915	2915	2915	0
295	20240423	135500	4566915	2915	2915	2915	2915	0
296	20240423	135400	4566915	2915	2915	2915	2915	0
297	20240423	135300	4566915	2915	2915	2915	2915	0
298	20240423	135200	4566915	2915	2915	2915	2915	0
299	20240423	135100	4566915	2915	2915	2915	2915	0
300	20240423	135000	4566915	2915	2915	2915	2915	0
301	20240423	134900	4566915	2915	2915	2915	2915	0
302	20240423	134800	4566915	2915	2915	2915	2915	0
303	20240423	134700	4566915	2915	2915	2915	2915	0
304	20240423	134600	4566915	2915	2915	2915	2915	0
305	20240423	134500	4566915	2915	2915	2915	2915	0
306	20240423	134400	4566915	2915	2915	2915	2915	0
307	20240423	134300	4566915	2915	2915	2915	2915	0
308	20240423	134200	4566915	2915	2915	2915	2915	0
309	20240423	134100	4566915	2915	2915	2915	2915	0
310	20240423	134000	4566915	2915	2915	2915	2915	0
311	20240423	133900	4566915	2915	2915	2915	2915	0
312	20240423	133800	4566915	2915	2915	2915	2915	0
313	20240423	133700	4566915	2915	2915	2915	2915	0
314	20240423	133600	4566915	2915	2915	2915	2915	0
315	20240423	133500	4566915	2915	2915	2915	2915	0
316	20240423	133400	4566915	2915	2915	2915	2915	0
317	20240423	133300	4566915	2915	2915	2915	2915	0
318	20240423	133200	4566915	2915	2915	2915	2915	0
319	20240423	133100	4566915	2915	2915	2915	2915	0
320	20240423	133000	4566915	2915	2915	2915	2915	0
321	20240423	132900	4566915	2915	2915	2915	2915	0
322	20240423	132800	4566915	2915	2915	2915	2915	0
323	20240423	132700	4566915	2915	2925	2940	2915	3
324	20240423	132600	4558135	2940	2940	2940	2940	0
325	20240423	132500	4558135	2940	2940	2940	2940	0
326	20240423	132400	4558135	2940	2940	2940	2940	0
327	20240423	132300	4558135	2940	2940	2940	2940	0
328	20240423	132200	4558135	2940	2925	2940	2925	2
329	20240423	132100	4552270	2940	2940	2940	2940	0
330	20240423	132000	4552270	2940	2940	2940	2940	0
331	20240423	131900	4552270	2940	2940	2940	2940	0
332	20240423	131800	4552270	2940	2940	2940	2940	0
333	20240423	131700	4552270	2940	2940	2940	2940	0
334	20240423	131600	4552270	2940	2940	2940	2940	0
335	20240423	131500	4552270	2940	2940	2940	2940	0
336	20240423	131400	4552270	2940	2940	2940	2940	0
337	20240423	131300	4552270	2940	2940	2940	2940	0
338	20240423	131200	4552270	2940	2940	2940	2940	0
339	20240423	131100	4552270	2940	2940	2940	2940	0
340	20240423	131000	4552270	2940	2940	2940	2940	0
341	20240423	130900	4552270	2940	2940	2940	2940	0
342	20240423	130800	4552270	2940	2940	2940	2940	0
343	20240423	130700	4552270	2940	2940	2940	2940	0
344	20240423	130600	4552270	2940	2940	2940	2940	0
345	20240423	130500	4552270	2940	2940	2940	2940	0
346	20240423	130400	4552270	2940	2940	2940	2940	0
347	20240423	130300	4552270	2940	2940	2940	2940	0
348	20240423	130200	4552270	2940	2940	2940	2940	0
349	20240423	130100	4552270	2940	2940	2940	2940	0
350	20240423	130000	4552270	2940	2940	2940	2940	0
351	20240423	125900	4552270	2940	2935	2940	2935	2
352	20240423	125800	4546395	2915	2915	2915	2915	0
353	20240423	125700	4546395	2915	2915	2915	2915	0
354	20240423	125600	4546395	2915	2935	2935	2915	486
355	20240423	125500	3126280	2940	2940	2940	2940	0
356	20240423	125400	3126280	2940	2940	2940	2940	0
357	20240423	125300	3126280	2940	2940	2940	2940	0
358	20240423	125200	3126280	2940	2940	2940	2940	0
359	20240423	125100	3126280	2940	2940	2940	2940	0
360	20240423	125000	3126280	2940	2940	2940	2940	0
361	20240423	124900	3126280	2940	2940	2940	2940	0
362	20240423	124800	3126280	2940	2940	2940	2940	0
363	20240423	124700	3126280	2940	2940	2940	2940	0
364	20240423	124600	3126280	2940	2940	2940	2940	0
365	20240423	124500	3126280	2940	2940	2940	2940	0
366	20240423	124400	3126280	2940	2940	2940	2940	0
367	20240423	124300	3126280	2940	2940	2940	2940	0
368	20240423	124200	3126280	2940	2940	2940	2940	0
369	20240423	124100	3126280	2940	2940	2940	2940	0
370	20240423	124000	3126280	2940	2940	2940	2940	0
371	20240423	123900	3126280	2940	2940	2940	2940	0
372	20240423	123800	3126280	2940	2940	2940	2940	0
373	20240423	123700	3126280	2940	2940	2940	2940	0
374	20240423	123600	3126280	2940	2940	2940	2940	0
375	20240423	123500	3126280	2940	2940	2940	2940	0
376	20240423	123400	3126280	2940	2940	2940	2940	0
377	20240423	123300	3126280	2940	2940	2940	2940	0
378	20240423	123200	3126280	2940	2940	2940	2940	0
379	20240423	123100	3126280	2940	2940	2940	2940	0
380	20240423	123000	3126280	2940	2940	2940	2940	0
381	20240423	122900	3126280	2940	2940	2940	2940	0
382	20240423	122800	3126280	2940	2940	2940	2940	0
383	20240423	122700	3126280	2940	2940	2940	2940	0
384	20240423	122600	3126280	2940	2940	2940	2940	0
385	20240423	122500	3126280	2940	2940	2940	2940	0
386	20240423	122400	3126280	2940	2940	2940	2940	0
387	20240423	122300	3126280	2940	2940	2940	2940	0
388	20240423	122200	3126280	2940	2940	2940	2940	0
389	20240423	122100	3126280	2940	2940	2940	2940	0
390	20240423	122000	3126280	2940	2940	2940	2940	0
391	20240423	121900	3126280	2940	2940	2940	2940	0
392	20240423	121800	3126280	2940	2940	2940	2940	0
393	20240423	121700	3126280	2940	2940	2940	2940	0
394	20240423	121600	3126280	2940	2940	2940	2940	0
395	20240423	121500	3126280	2940	2940	2940	2940	0
396	20240423	121400	3126280	2940	2940	2940	2940	0
397	20240423	121300	3126280	2940	2940	2940	2940	0
398	20240423	121200	3126280	2940	2940	2940	2940	0
399	20240423	121100	3126280	2940	2940	2940	2940	0
400	20240423	121000	3126280	2940	2940	2940	2940	0
401	20240423	120900	3126280	2940	2940	2940	2940	0
402	20240423	120800	3126280	2940	2940	2940	2940	0
403	20240423	120700	3126280	2940	2940	2940	2940	0
404	20240423	120600	3126280	2940	2940	2940	2940	0
405	20240423	120500	3126280	2940	2940	2940	2940	0
406	20240423	120400	3126280	2940	2940	2940	2940	0
407	20240423	120300	3126280	2940	2940	2940	2940	0
408	20240423	120200	3126280	2940	2940	2940	2940	0
409	20240423	120100	3126280	2940	2940	2940	2940	0
410	20240423	120000	3126280	2940	2940	2940	2940	0
411	20240423	115900	3126280	2940	2940	2940	2940	0
412	20240423	115800	3126280	2940	2940	2940	2940	0
413	20240423	115700	3126280	2940	2940	2940	2940	0
414	20240423	115600	3126280	2940	2940	2940	2940	0
415	20240423	115500	3126280	2940	2940	2940	2940	0
416	20240423	115400	3126280	2940	2940	2940	2940	0
417	20240423	115300	3126280	2940	2940	2940	2940	0
418	20240423	115200	3126280	2940	2940	2940	2940	0
419	20240423	115100	3126280	2940	2940	2940	2940	0
420	20240423	115000	3126280	2940	2940	2940	2940	0
421	20240423	114900	3126280	2940	2940	2940	2940	0
422	20240423	114800	3126280	2940	2940	2940	2940	0
423	20240423	114700	3126280	2940	2940	2940	2940	0
424	20240423	114600	3126280	2940	2940	2940	2940	0
425	20240423	114500	3126280	2940	2940	2940	2940	0
426	20240423	114400	3126280	2940	2940	2940	2940	0
427	20240423	114300	3126280	2940	2940	2940	2940	0
428	20240423	114200	3126280	2940	2940	2940	2940	0
429	20240423	114100	3126280	2940	2940	2940	2940	0
430	20240423	114000	3126280	2940	2940	2940	2940	0
431	20240423	113900	3126280	2940	2940	2940	2940	0
432	20240423	113800	3126280	2940	2940	2940	2940	0
433	20240423	113700	3126280	2940	2940	2940	2940	0
434	20240423	113600	3126280	2940	2940	2940	2940	0
435	20240423	113500	3126280	2940	2940	2940	2940	0
436	20240423	113400	3126280	2940	2940	2940	2940	0
437	20240423	113300	3126280	2940	2940	2940	2940	0
438	20240423	113200	3126280	2940	2940	2940	2940	0
439	20240423	113100	3126280	2940	2940	2940	2940	0
440	20240423	113000	3126280	2940	2940	2940	2940	0
441	20240423	112900	3126280	2940	2940	2940	2940	0
442	20240423	112800	3126280	2940	2940	2940	2940	0
443	20240423	112700	3126280	2940	2940	2940	2940	0
444	20240423	112600	3126280	2940	2940	2940	2940	0
445	20240423	112500	3126280	2940	2940	2940	2940	0
446	20240423	112400	3126280	2940	2940	2940	2940	0
447	20240423	112300	3126280	2940	2940	2940	2940	0
448	20240423	112200	3126280	2940	2940	2940	2940	0
449	20240423	112100	3126280	2940	2940	2940	2940	0
450	20240423	112000	3126280	2940	2940	2940	2940	0
451	20240423	111900	3126280	2940	2940	2940	2940	0
452	20240423	111800	3126280	2940	2940	2940	2940	0
453	20240423	111700	3126280	2940	2940	2940	2940	0
454	20240423	111600	3126280	2940	2940	2940	2940	0
455	20240423	111500	3126280	2940	2940	2940	2940	0
456	20240423	111400	3126280	2940	2940	2940	2940	0
457	20240423	111300	3126280	2940	2940	2940	2940	0
458	20240423	111200	3126280	2940	2940	2940	2940	0
459	20240423	111100	3126280	2940	2940	2940	2940	0
460	20240423	111000	3126280	2940	2940	2940	2940	0
461	20240423	110900	3126280	2940	2940	2940	2940	0
462	20240423	110800	3126280	2940	2940	2940	2940	0
463	20240423	110700	3126280	2940	2940	2940	2940	0
464	20240423	110600	3126280	2940	2940	2940	2940	0
465	20240423	110500	3126280	2940	2940	2940	2940	0
466	20240423	110400	3126280	2940	2940	2940	2940	0
467	20240423	110300	3126280	2940	2940	2940	2940	0
468	20240423	110200	3126280	2940	2940	2940	2940	0
469	20240423	110100	3126280	2940	2940	2940	2940	0
470	20240423	110000	3126280	2940	2940	2940	2940	0
471	20240423	105900	3126280	2940	2940	2940	2940	0
472	20240423	105800	3126280	2940	2940	2940	2940	0
473	20240423	105700	3126280	2940	2940	2940	2940	0
474	20240423	105600	3126280	2940	2940	2940	2940	0
475	20240423	105500	3126280	2940	2940	2940	2940	0
476	20240423	105400	3126280	2940	2940	2940	2940	0
477	20240423	105300	3126280	2940	2940	2940	2940	0
478	20240423	105200	3126280	2940	2940	2940	2940	0
479	20240423	105100	3126280	2940	2940	2940	2940	0
480	20240423	105000	3126280	2940	2940	2940	2940	0
481	20240423	104900	3126280	2940	2940	2940	2940	0
482	20240423	104800	3126280	2940	2940	2940	2940	0
483	20240423	104700	3126280	2940	2940	2940	2940	0
484	20240423	104600	3126280	2940	2940	2940	2940	0
485	20240423	104500	3126280	2940	2940	2940	2940	0
486	20240423	104400	3126280	2940	2940	2940	2940	0
487	20240423	104300	3126280	2940	2940	2940	2940	0
488	20240423	104200	3126280	2940	2940	2940	2940	0
489	20240423	104100	3126280	2940	2940	2940	2940	0
490	20240423	104000	3126280	2940	2940	2940	2940	0
491	20240423	103900	3126280	2940	2940	2940	2940	0
492	20240423	103800	3126280	2940	2940	2940	2940	0
493	20240423	103700	3126280	2940	2940	2940	2940	0
494	20240423	103600	3126280	2940	2940	2940	2940	0
495	20240423	103500	3126280	2940	2940	2940	2940	0
496	20240423	103400	3126280	2940	2940	2940	2940	0
497	20240423	103300	3126280	2940	2940	2940	2940	0
498	20240423	103200	3126280	2940	2940	2940	2940	0
499	20240423	103100	3126280	2940	2940	2940	2940	0
500	20240423	103000	3126280	2940	2940	2940	2940	0
501	20240423	102900	3126280	2940	2940	2940	2940	0
502	20240423	102800	3126280	2940	2940	2940	2940	0
503	20240423	102700	3126280	2940	2940	2940	2940	0
504	20240423	102600	3126280	2940	2940	2940	2940	0
505	20240423	102500	3126280	2940	2940	2940	2940	0
506	20240423	102400	3126280	2940	2940	2940	2940	0
507	20240423	102300	3126280	2940	2940	2940	2940	0
508	20240423	102200	3126280	2940	2940	2940	2940	0
509	20240423	102100	3126280	2940	2940	2940	2940	0
510	20240423	102000	3126280	2940	2940	2940	2940	0
511	20240423	101900	3126280	2940	2940	2940	2940	0
512	20240423	101800	3126280	2940	2940	2940	2940	0
513	20240423	101700	3126280	2940	2940	2940	2940	0
514	20240423	101600	3126280	2940	2940	2940	2940	0
515	20240423	101500	3126280	2940	2940	2940	2940	0
516	20240423	101400	3126280	2940	2940	2940	2940	0
517	20240423	101300	3126280	2940	2940	2940	2940	20
518	20240423	101200	3067480	2940	2940	2940	2940	0
519	20240423	101100	3067480	2940	2940	2940	2940	0
520	20240423	101000	3067480	2940	2940	2940	2940	0
521	20240423	100900	3067480	2940	2940	2940	2940	0
522	20240423	100800	3067480	2940	2940	2940	2940	0
523	20240423	100700	3067480	2940	2940	2940	2940	0
524	20240423	100600	3067480	2940	2940	2940	2940	0
525	20240423	100500	3067480	2940	2940	2940	2940	0
526	20240423	100400	3067480	2940	2940	2940	2940	0
527	20240423	100300	3067480	2940	2940	2940	2940	0
528	20240423	100200	3067480	2940	2940	2940	2940	0
529	20240423	100100	3067480	2940	2940	2940	2940	0
530	20240423	100000	3067480	2940	2940	2940	2940	0
531	20240423	095900	3067480	2940	2940	2940	2940	0
532	20240423	095800	3067480	2940	2940	2940	2940	0
533	20240423	095700	3067480	2940	2940	2940	2940	0
534	20240423	095600	3067480	2940	2940	2940	2940	0
535	20240423	095500	3067480	2940	2940	2940	2940	0
536	20240423	095400	3067480	2940	2940	2940	2940	0
537	20240423	095300	3067480	2940	2940	2940	2940	0
538	20240423	095200	3067480	2940	2940	2940	2940	0
539	20240423	095100	3067480	2940	2940	2940	2940	0
540	20240423	095000	3067480	2940	2940	2940	2940	0
541	20240423	094900	3067480	2940	2940	2940	2940	0
542	20240423	094800	3067480	2940	2940	2940	2940	0
543	20240423	094700	3067480	2940	2940	2940	2940	0
544	20240423	094600	3067480	2940	2940	2940	2940	0
545	20240423	094500	3067480	2940	2940	2940	2940	0
546	20240423	094400	3067480	2940	2940	2940	2940	0
547	20240423	094300	3067480	2940	2940	2940	2940	0
548	20240423	094200	3067480	2940	2940	2940	2940	0
549	20240423	094100	3067480	2940	2940	2940	2940	0
550	20240423	094000	3067480	2940	2940	2940	2940	1
551	20240423	093900	3064540	2925	2925	2925	2925	0
552	20240423	093800	3064540	2925	2930	2930	2925	500
553	20240423	093700	1601105	2940	2940	2940	2940	3
554	20240423	093600	1592285	2940	2940	2940	2940	0
555	20240423	093500	1592285	2940	2940	2940	2940	30
556	20240423	093400	1504085	2945	2945	2945	2945	0
557	20240423	093300	1504085	2945	2945	2945	2945	0
558	20240423	093200	1504085	2945	2945	2945	2945	0
559	20240423	093100	1504085	2945	2945	2945	2945	0
560	20240423	093000	1504085	2945	2945	2945	2945	0
561	20240423	092900	1504085	2945	2945	2945	2945	0
562	20240423	092800	1504085	2945	2945	2945	2945	0
563	20240423	092700	1504085	2945	2945	2945	2945	0
564	20240423	092600	1504085	2945	2945	2945	2945	0
565	20240423	092500	1504085	2945	2945	2945	2945	0
566	20240423	092400	1504085	2945	2945	2945	2945	0
567	20240423	092300	1504085	2945	2945	2945	2945	0
568	20240423	092200	1504085	2945	2945	2945	2945	0
569	20240423	092100	1504085	2945	2945	2945	2945	0
570	20240423	092000	1504085	2945	2945	2945	2945	0
571	20240423	091900	1504085	2945	2945	2945	2945	0
572	20240423	091800	1504085	2945	2945	2945	2945	0
573	20240423	091700	1504085	2945	2945	2945	2945	0
574	20240423	091600	1504085	2945	2945	2945	2945	0
575	20240423	091500	1504085	2945	2945	2945	2945	0
576	20240423	091400	1504085	2945	2945	2945	2945	0
577	20240423	091300	1504085	2945	2945	2945	2945	10
578	20240423	091200	1474635	2945	2945	2945	2945	19
579	20240423	091100	1418680	2990	2990	2990	2990	0
580	20240423	091000	1418680	2990	2990	2990	2990	0
581	20240423	090900	1418680	2990	2990	2990	2990	0
582	20240423	090800	1418680	2990	2990	2990	2990	0
583	20240423	090700	1418680	2990	2990	2990	2990	0
584	20240423	090600	1418680	2990	2990	2990	2990	0
585	20240423	090500	1418680	2990	2990	2990	2990	0
586	20240423	090400	1418680	2990	2965	2990	2965	55
587	20240423	090300	1255405	2965	2965	2965	2965	0
588	20240423	090200	1255405	2965	2965	2965	2965	0
589	20240423	090100	1255405	2965	2965	2965	2965	0
590	20240423	090000	1255405	2965	2940	2965	2940	427