KissMeData/006570/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184800	5152135	2935	2935	2935	2935	207
3	20240607	184700	5152135	2935	2935	2935	2935	0
4	20240607	184600	5152135	2935	2935	2935	2935	0
5	20240607	184500	5152135	2935	2935	2935	2935	0
6	20240607	184400	5152135	2935	2935	2935	2935	0
7	20240607	184300	5152135	2935	2935	2935	2935	0
8	20240607	184200	5152135	2935	2935	2935	2935	0
9	20240607	184100	5152135	2935	2935	2935	2935	0
10	20240607	184000	5152135	2935	2935	2935	2935	0
11	20240607	183900	5152135	2935	2935	2935	2935	0
12	20240607	183800	5152135	2935	2935	2935	2935	0
13	20240607	183700	5152135	2935	2935	2935	2935	0
14	20240607	183600	5152135	2935	2935	2935	2935	0
15	20240607	183500	5152135	2935	2935	2935	2935	0
16	20240607	183400	5152135	2935	2935	2935	2935	0
17	20240607	183300	5152135	2935	2935	2935	2935	0
18	20240607	183200	5152135	2935	2935	2935	2935	0
19	20240607	183100	5152135	2935	2935	2935	2935	0
20	20240607	183000	5152135	2935	2935	2935	2935	0
21	20240607	182900	5152135	2935	2935	2935	2935	0
22	20240607	182800	5152135	2935	2935	2935	2935	0
23	20240607	182700	5152135	2935	2935	2935	2935	0
24	20240607	182600	5152135	2935	2935	2935	2935	0
25	20240607	182500	5152135	2935	2935	2935	2935	0
26	20240607	182400	5152135	2935	2935	2935	2935	0
27	20240607	182300	5152135	2935	2935	2935	2935	0
28	20240607	182200	5152135	2935	2935	2935	2935	0
29	20240607	182100	5152135	2935	2935	2935	2935	0
30	20240607	182000	5152135	2935	2935	2935	2935	0
31	20240607	181900	5152135	2935	2935	2935	2935	0
32	20240607	181800	5152135	2935	2935	2935	2935	207
33	20240607	181700	5152135	2935	2935	2935	2935	0
34	20240607	181600	5152135	2935	2935	2935	2935	0
35	20240607	181500	5152135	2935	2935	2935	2935	0
36	20240607	181400	5152135	2935	2935	2935	2935	0
37	20240607	181300	5152135	2935	2935	2935	2935	0
38	20240607	181200	5152135	2935	2935	2935	2935	0
39	20240607	181100	5152135	2935	2935	2935	2935	0
40	20240607	181000	5152135	2935	2935	2935	2935	0
41	20240607	180900	5152135	2935	2935	2935	2935	0
42	20240607	180800	5152135	2935	2935	2935	2935	0
43	20240607	180700	5152135	2935	2935	2935	2935	0
44	20240607	180600	5152135	2935	2935	2935	2935	0
45	20240607	180500	5152135	2935	2935	2935	2935	0
46	20240607	180400	5152135	2935	2935	2935	2935	0
47	20240607	180300	5152135	2935	2935	2935	2935	0
48	20240607	180200	5152135	2935	2935	2935	2935	0
49	20240607	180100	5152135	2935	2935	2935	2935	0
50	20240607	180000	5152135	2935	2935	2935	2935	0
51	20240607	175900	5152135	2935	2935	2935	2935	0
52	20240607	175800	5152135	2935	2935	2935	2935	0
53	20240607	175700	5152135	2935	2935	2935	2935	0
54	20240607	175600	5152135	2935	2935	2935	2935	0
55	20240607	175500	5152135	2935	2935	2935	2935	0
56	20240607	175400	5152135	2935	2935	2935	2935	0
57	20240607	175300	5152135	2935	2935	2935	2935	0
58	20240607	175200	5152135	2935	2935	2935	2935	0
59	20240607	175100	5152135	2935	2935	2935	2935	0
60	20240607	175000	5152135	2935	2935	2935	2935	0
61	20240607	174900	5152135	2935	2935	2935	2935	0
62	20240607	174800	5152135	2935	2935	2935	2935	207
63	20240607	174700	5152135	2935	2935	2935	2935	0
64	20240607	174600	5152135	2935	2935	2935	2935	0
65	20240607	174500	5152135	2935	2935	2935	2935	0
66	20240607	174400	5152135	2935	2935	2935	2935	0
67	20240607	174300	5152135	2935	2935	2935	2935	0
68	20240607	174200	5152135	2935	2935	2935	2935	0
69	20240607	174100	5152135	2935	2935	2935	2935	0
70	20240607	174000	5152135	2935	2935	2935	2935	0
71	20240607	173900	5152135	2935	2935	2935	2935	0
72	20240607	173800	5152135	2935	2935	2935	2935	0
73	20240607	173700	5152135	2935	2935	2935	2935	0
74	20240607	173600	5152135	2935	2935	2935	2935	0
75	20240607	173500	5152135	2935	2935	2935	2935	0
76	20240607	173400	5152135	2935	2935	2935	2935	0
77	20240607	173300	5152135	2935	2935	2935	2935	0
78	20240607	173200	5152135	2935	2935	2935	2935	0
79	20240607	173100	5152135	2935	2935	2935	2935	0
80	20240607	173000	5152135	2935	2935	2935	2935	0
81	20240607	172900	5152135	2935	2935	2935	2935	0
82	20240607	172800	5152135	2935	2935	2935	2935	0
83	20240607	172700	5152135	2935	2935	2935	2935	0
84	20240607	172600	5152135	2935	2935	2935	2935	0
85	20240607	172500	5152135	2935	2935	2935	2935	0
86	20240607	172400	5152135	2935	2935	2935	2935	0
87	20240607	172300	5152135	2935	2935	2935	2935	0
88	20240607	172200	5152135	2935	2935	2935	2935	0
89	20240607	172100	5152135	2935	2935	2935	2935	0
90	20240607	172000	5152135	2935	2935	2935	2935	0
91	20240607	171900	5152135	2935	2935	2935	2935	0
92	20240607	171800	5152135	2935	2935	2935	2935	207
93	20240607	171700	5152135	2935	2935	2935	2935	0
94	20240607	171600	5152135	2935	2935	2935	2935	0
95	20240607	171500	5152135	2935	2935	2935	2935	0
96	20240607	171400	5152135	2935	2935	2935	2935	0
97	20240607	171300	5152135	2935	2935	2935	2935	0
98	20240607	171200	5152135	2935	2935	2935	2935	0
99	20240607	171100	5152135	2935	2935	2935	2935	0
100	20240607	171000	5152135	2935	2935	2935	2935	0
101	20240607	170900	5152135	2935	2935	2935	2935	0
102	20240607	170800	5152135	2935	2935	2935	2935	0
103	20240607	170700	5152135	2935	2935	2935	2935	0
104	20240607	170600	5152135	2935	2935	2935	2935	0
105	20240607	170500	5152135	2935	2935	2935	2935	0
106	20240607	170400	5152135	2935	2935	2935	2935	0
107	20240607	170300	5152135	2935	2935	2935	2935	0
108	20240607	170200	5152135	2935	2935	2935	2935	0
109	20240607	170100	5152135	2935	2935	2935	2935	0
110	20240607	170000	5152135	2935	2935	2935	2935	0
111	20240607	165900	5152135	2935	2935	2935	2935	0
112	20240607	165800	5152135	2935	2935	2935	2935	0
113	20240607	165700	5152135	2935	2935	2935	2935	0
114	20240607	165600	5152135	2935	2935	2935	2935	0
115	20240607	165500	5152135	2935	2935	2935	2935	0
116	20240607	165400	5152135	2935	2935	2935	2935	0
117	20240607	165300	5152135	2935	2935	2935	2935	0
118	20240607	165200	5152135	2935	2935	2935	2935	0
119	20240607	165100	5152135	2935	2935	2935	2935	0
120	20240607	165000	5152135	2935	2935	2935	2935	0
121	20240607	164900	5152135	2935	2935	2935	2935	0
122	20240607	164800	5152135	2935	2935	2935	2935	207
123	20240607	164700	5152135	2935	2935	2935	2935	0
124	20240607	164600	5152135	2935	2935	2935	2935	0
125	20240607	164500	5152135	2935	2935	2935	2935	0
126	20240607	164400	5152135	2935	2935	2935	2935	0
127	20240607	164300	5152135	2935	2935	2935	2935	0
128	20240607	164200	5152135	2935	2935	2935	2935	0
129	20240607	164100	5152135	2935	2935	2935	2935	0
130	20240607	164000	5152135	2935	2935	2935	2935	0
131	20240607	163900	5152135	2935	2935	2935	2935	0
132	20240607	163800	5152135	2935	2935	2935	2935	0
133	20240607	163700	5152135	2935	2935	2935	2935	0
134	20240607	163600	5152135	2935	2935	2935	2935	0
135	20240607	163500	5152135	2935	2935	2935	2935	0
136	20240607	163400	5152135	2935	2935	2935	2935	0
137	20240607	163300	5152135	2935	2935	2935	2935	0
138	20240607	163200	5152135	2935	2935	2935	2935	0
139	20240607	163100	5152135	2935	2935	2935	2935	0
140	20240607	163000	5152135	2935	2935	2935	2935	0
141	20240607	162900	5152135	2935	2935	2935	2935	0
142	20240607	162800	5152135	2935	2935	2935	2935	0
143	20240607	162700	5152135	2935	2935	2935	2935	0
144	20240607	162600	5152135	2935	2935	2935	2935	0
145	20240607	162500	5152135	2935	2935	2935	2935	0
146	20240607	162400	5152135	2935	2935	2935	2935	0
147	20240607	162300	5152135	2935	2935	2935	2935	0
148	20240607	162200	5152135	2935	2935	2935	2935	0
149	20240607	162100	5152135	2935	2935	2935	2935	0
150	20240607	162000	5152135	2935	2935	2935	2935	0
151	20240607	161900	5152135	2935	2935	2935	2935	0
152	20240607	161800	5152135	2935	2935	2935	2935	207
153	20240607	161700	5152135	2935	2935	2935	2935	0
154	20240607	161600	5152135	2935	2935	2935	2935	0
155	20240607	161500	5152135	2935	2935	2935	2935	0
156	20240607	161400	5152135	2935	2935	2935	2935	0
157	20240607	161300	5152135	2935	2935	2935	2935	0
158	20240607	161200	5152135	2935	2935	2935	2935	0
159	20240607	161100	5152135	2935	2935	2935	2935	0
160	20240607	161000	5152135	2935	2935	2935	2935	0
161	20240607	160900	5152135	2935	2935	2935	2935	0
162	20240607	160800	5152135	2935	2935	2935	2935	0
163	20240607	160700	5152135	2935	2935	2935	2935	0
164	20240607	160600	5152135	2935	2935	2935	2935	0
165	20240607	160500	5152135	2935	2935	2935	2935	0
166	20240607	160400	5152135	2935	2935	2935	2935	0
167	20240607	160300	5152135	2935	2935	2935	2935	0
168	20240607	160200	5152135	2935	2935	2935	2935	0
169	20240607	160100	5152135	2935	2935	2935	2935	0
170	20240607	160000	5152135	2935	2935	2935	2935	0
171	20240607	155900	5152135	2935	2935	2935	2935	0
172	20240607	155800	5152135	2935	2935	2935	2935	0
173	20240607	155700	5152135	2935	2935	2935	2935	0
174	20240607	155600	5152135	2935	2935	2935	2935	0
175	20240607	155500	5152135	2935	2935	2935	2935	0
176	20240607	155400	5152135	2935	2935	2935	2935	0
177	20240607	155300	5152135	2935	2935	2935	2935	0
178	20240607	155200	5152135	2935	2935	2935	2935	0
179	20240607	155100	5152135	2935	2935	2935	2935	0
180	20240607	155000	5152135	2935	2935	2935	2935	0
181	20240607	154900	5152135	2935	2935	2935	2935	0
182	20240607	154800	5152135	2935	2935	2935	2935	207
183	20240607	154700	5152135	2935	2935	2935	2935	0
184	20240607	154600	5152135	2935	2935	2935	2935	0
185	20240607	154500	5152135	2935	2935	2935	2935	0
186	20240607	154400	5152135	2935	2935	2935	2935	0
187	20240607	154300	5152135	2935	2935	2935	2935	0
188	20240607	154200	5152135	2935	2935	2935	2935	0
189	20240607	154100	5152135	2935	2935	2935	2935	0
190	20240607	154000	5152135	2935	2935	2935	2935	0
191	20240607	153900	5152135	2935	2935	2935	2935	0
192	20240607	153800	5152135	2935	2935	2935	2935	0
193	20240607	153700	5152135	2935	2935	2935	2935	0
194	20240607	153600	5152135	2935	2935	2935	2935	0
195	20240607	153500	5152135	2935	2935	2935	2935	0
196	20240607	153400	5152135	2935	2935	2935	2935	0
197	20240607	153300	5152135	2935	2935	2935	2935	0
198	20240607	153200	5152135	2935	2935	2935	2935	0
199	20240607	153100	5152135	2935	2935	2935	2935	0
200	20240607	153000	5152135	2935	2935	2935	2935	207
201	20240607	152900	4544590	2955	2955	2955	2955	0
202	20240607	152800	4544590	2955	2955	2955	2955	0
203	20240607	152700	4544590	2955	2955	2955	2955	0
204	20240607	152600	4544590	2955	2955	2955	2955	0
205	20240607	152500	4544590	2955	2955	2955	2955	0
206	20240607	152400	4544590	2955	2955	2955	2955	0
207	20240607	152300	4544590	2955	2955	2955	2955	0
208	20240607	152200	4544590	2955	2955	2955	2955	0
209	20240607	152100	4544590	2955	2955	2955	2955	0
210	20240607	152000	4544590	2955	2955	2955	2955	0
211	20240607	151900	4544590	2955	2925	2955	2925	242
212	20240607	151800	3836710	2970	2970	2970	2970	0
213	20240607	151700	3836710	2970	2970	2970	2970	0
214	20240607	151600	3836710	2970	2970	2970	2970	0
215	20240607	151500	3836710	2970	2970	2970	2970	0
216	20240607	151400	3836710	2970	2970	2970	2970	0
217	20240607	151300	3836710	2970	2970	2970	2970	0
218	20240607	151200	3836710	2970	2970	2970	2970	0
219	20240607	151100	3836710	2970	2970	2970	2970	0
220	20240607	151000	3836710	2970	2970	2970	2970	0
221	20240607	150900	3836710	2970	2970	2970	2970	0
222	20240607	150800	3836710	2970	2970	2970	2970	0
223	20240607	150700	3836710	2970	2970	2970	2970	0
224	20240607	150600	3836710	2970	2970	2970	2970	0
225	20240607	150500	3836710	2970	2970	2970	2970	0
226	20240607	150400	3836710	2970	2970	2970	2970	0
227	20240607	150300	3836710	2970	2970	2970	2970	0
228	20240607	150200	3836710	2970	2970	2970	2970	0
229	20240607	150100	3836710	2970	2970	2970	2970	0
230	20240607	150000	3836710	2970	2970	2970	2970	0
231	20240607	145900	3836710	2970	2970	2970	2970	0
232	20240607	145800	3836710	2970	2970	2970	2970	0
233	20240607	145700	3836710	2970	2970	2970	2970	0
234	20240607	145600	3836710	2970	2970	2970	2970	0
235	20240607	145500	3836710	2970	2970	2970	2970	0
236	20240607	145400	3836710	2970	2970	2970	2970	0
237	20240607	145300	3836710	2970	2970	2970	2970	0
238	20240607	145200	3836710	2970	2970	2970	2970	0
239	20240607	145100	3836710	2970	2970	2970	2970	0
240	20240607	145000	3836710	2970	2970	2970	2970	0
241	20240607	144900	3836710	2970	2970	2970	2970	0
242	20240607	144800	3836710	2970	2970	2970	2970	0
243	20240607	144700	3836710	2970	2970	2970	2970	0
244	20240607	144600	3836710	2970	2970	2970	2970	0
245	20240607	144500	3836710	2970	2970	2970	2970	0
246	20240607	144400	3836710	2970	2970	2970	2970	0
247	20240607	144300	3836710	2970	2970	2970	2970	0
248	20240607	144200	3836710	2970	2970	2970	2970	0
249	20240607	144100	3836710	2970	2970	2970	2970	0
250	20240607	144000	3836710	2970	2970	2970	2970	0
251	20240607	143900	3836710	2970	2970	2970	2970	0
252	20240607	143800	3836710	2970	2970	2970	2970	0
253	20240607	143700	3836710	2970	2970	2970	2970	0
254	20240607	143600	3836710	2970	2970	2970	2970	0
255	20240607	143500	3836710	2970	2970	2970	2970	0
256	20240607	143400	3836710	2970	2970	2970	2970	0
257	20240607	143300	3836710	2970	2970	2970	2970	0
258	20240607	143200	3836710	2970	2970	2970	2970	0
259	20240607	143100	3836710	2970	2970	2970	2970	0
260	20240607	143000	3836710	2970	2970	2970	2970	0
261	20240607	142900	3836710	2970	2970	2970	2970	0
262	20240607	142800	3836710	2970	2970	2970	2970	0
263	20240607	142700	3836710	2970	2970	2970	2970	0
264	20240607	142600	3836710	2970	2970	2970	2970	0
265	20240607	142500	3836710	2970	2970	2970	2970	0
266	20240607	142400	3836710	2970	2970	2970	2970	0
267	20240607	142300	3836710	2970	2970	2970	2970	0
268	20240607	142200	3836710	2970	2970	2970	2970	0
269	20240607	142100	3836710	2970	2970	2970	2970	0
270	20240607	142000	3836710	2970	2970	2970	2970	0
271	20240607	141900	3836710	2970	2970	2970	2970	0
272	20240607	141800	3836710	2970	2970	2970	2970	0
273	20240607	141700	3836710	2970	2970	2970	2970	0
274	20240607	141600	3836710	2970	2970	2970	2970	0
275	20240607	141500	3836710	2970	2970	2970	2970	0
276	20240607	141400	3836710	2970	2970	2970	2970	0
277	20240607	141300	3836710	2970	2970	2970	2970	0
278	20240607	141200	3836710	2970	2970	2970	2970	0
279	20240607	141100	3836710	2970	2970	2970	2970	0
280	20240607	141000	3836710	2970	2970	2970	2970	0
281	20240607	140900	3836710	2970	2970	2970	2970	0
282	20240607	140800	3836710	2970	2970	2970	2970	0
283	20240607	140700	3836710	2970	2970	2970	2970	0
284	20240607	140600	3836710	2970	2970	2970	2970	0
285	20240607	140500	3836710	2970	2970	2970	2970	0
286	20240607	140400	3836710	2970	2970	2970	2970	0
287	20240607	140300	3836710	2970	2970	2970	2970	0
288	20240607	140200	3836710	2970	2970	2970	2970	0
289	20240607	140100	3836710	2970	2970	2970	2970	0
290	20240607	140000	3836710	2970	2970	2970	2970	0
291	20240607	135900	3836710	2970	2970	2970	2970	0
292	20240607	135800	3836710	2970	2970	2970	2970	0
293	20240607	135700	3836710	2970	2970	2970	2970	0
294	20240607	135600	3836710	2970	2970	2970	2970	0
295	20240607	135500	3836710	2970	2970	2970	2970	0
296	20240607	135400	3836710	2970	2970	2970	2970	0
297	20240607	135300	3836710	2970	2970	2970	2970	0
298	20240607	135200	3836710	2970	2970	2970	2970	0
299	20240607	135100	3836710	2970	2970	2970	2970	0
300	20240607	135000	3836710	2970	2970	2970	2970	0
301	20240607	134900	3836710	2970	2970	2970	2970	0
302	20240607	134800	3836710	2970	2970	2970	2970	0
303	20240607	134700	3836710	2970	2970	2970	2970	0
304	20240607	134600	3836710	2970	2970	2970	2970	0
305	20240607	134500	3836710	2970	2970	2970	2925	372
306	20240607	134400	2745885	2970	2950	2970	2950	43
307	20240607	134300	2618195	2970	2970	2970	2970	0
308	20240607	134200	2618195	2970	2970	2970	2970	0
309	20240607	134100	2618195	2970	2970	2970	2970	0
310	20240607	134000	2618195	2970	2970	2970	2970	0
311	20240607	133900	2618195	2970	2970	2970	2970	0
312	20240607	133800	2618195	2970	2970	2970	2970	0
313	20240607	133700	2618195	2970	2970	2970	2970	0
314	20240607	133600	2618195	2970	2970	2970	2970	0
315	20240607	133500	2618195	2970	2970	2970	2970	0
316	20240607	133400	2618195	2970	2970	2970	2970	0
317	20240607	133300	2618195	2970	2970	2970	2970	0
318	20240607	133200	2618195	2970	2970	2970	2970	0
319	20240607	133100	2618195	2970	2970	2970	2970	0
320	20240607	133000	2618195	2970	2970	2970	2970	0
321	20240607	132900	2618195	2970	2970	2970	2970	0
322	20240607	132800	2618195	2970	2970	2970	2970	0
323	20240607	132700	2618195	2970	2970	2970	2970	0
324	20240607	132600	2618195	2970	2970	2970	2970	0
325	20240607	132500	2618195	2970	2970	2970	2970	0
326	20240607	132400	2618195	2970	2970	2970	2970	0
327	20240607	132300	2618195	2970	2970	2970	2970	0
328	20240607	132200	2618195	2970	2970	2970	2970	0
329	20240607	132100	2618195	2970	2970	2970	2970	0
330	20240607	132000	2618195	2970	2970	2970	2970	0
331	20240607	131900	2618195	2970	2970	2970	2970	0
332	20240607	131800	2618195	2970	2970	2970	2970	0
333	20240607	131700	2618195	2970	2970	2970	2970	0
334	20240607	131600	2618195	2970	2970	2970	2970	0
335	20240607	131500	2618195	2970	2970	2970	2970	0
336	20240607	131400	2618195	2970	2970	2970	2970	0
337	20240607	131300	2618195	2970	2970	2970	2970	0
338	20240607	131200	2618195	2970	2970	2970	2970	0
339	20240607	131100	2618195	2970	2970	2970	2970	0
340	20240607	131000	2618195	2970	2970	2970	2970	0
341	20240607	130900	2618195	2970	2970	2970	2970	0
342	20240607	130800	2618195	2970	2970	2970	2970	0
343	20240607	130700	2618195	2970	2970	2970	2970	0
344	20240607	130600	2618195	2970	2970	2970	2970	0
345	20240607	130500	2618195	2970	2970	2970	2970	0
346	20240607	130400	2618195	2970	2970	2970	2970	0
347	20240607	130300	2618195	2970	2970	2970	2970	0
348	20240607	130200	2618195	2970	2970	2970	2970	0
349	20240607	130100	2618195	2970	2970	2970	2970	0
350	20240607	130000	2618195	2970	2970	2970	2970	0
351	20240607	125900	2618195	2970	2970	2970	2970	0
352	20240607	125800	2618195	2970	2970	2970	2970	0
353	20240607	125700	2618195	2970	2970	2970	2970	0
354	20240607	125600	2618195	2970	2970	2970	2970	0
355	20240607	125500	2618195	2970	2970	2970	2970	0
356	20240607	125400	2618195	2970	2970	2970	2970	0
357	20240607	125300	2618195	2970	2970	2970	2970	0
358	20240607	125200	2618195	2970	2970	2970	2970	0
359	20240607	125100	2618195	2970	2970	2970	2970	0
360	20240607	125000	2618195	2970	2970	2970	2970	0
361	20240607	124900	2618195	2970	2970	2970	2970	0
362	20240607	124800	2618195	2970	2970	2970	2970	0
363	20240607	124700	2618195	2970	2970	2970	2970	0
364	20240607	124600	2618195	2970	2970	2970	2970	0
365	20240607	124500	2618195	2970	2970	2970	2970	0
366	20240607	124400	2618195	2970	2970	2970	2970	0
367	20240607	124300	2618195	2970	2970	2970	2970	0
368	20240607	124200	2618195	2970	2970	2970	2970	0
369	20240607	124100	2618195	2970	2970	2970	2970	0
370	20240607	124000	2618195	2970	2970	2970	2970	0
371	20240607	123900	2618195	2970	2970	2970	2970	0
372	20240607	123800	2618195	2970	2970	2970	2970	0
373	20240607	123700	2618195	2970	2970	2970	2970	0
374	20240607	123600	2618195	2970	2970	2970	2970	0
375	20240607	123500	2618195	2970	2950	2970	2950	7
376	20240607	123400	2597475	2965	2965	2965	2965	0
377	20240607	123300	2597475	2965	2965	2965	2965	0
378	20240607	123200	2597475	2965	2960	2965	2960	2
379	20240607	123100	2591550	2970	2970	2970	2970	0
380	20240607	123000	2591550	2970	2970	2970	2970	0
381	20240607	122900	2591550	2970	2970	2970	2970	0
382	20240607	122800	2591550	2970	2970	2970	2970	0
383	20240607	122700	2591550	2970	2970	2970	2970	0
384	20240607	122600	2591550	2970	2970	2970	2970	0
385	20240607	122500	2591550	2970	2970	2970	2970	0
386	20240607	122400	2591550	2970	2970	2970	2970	0
387	20240607	122300	2591550	2970	2970	2970	2970	0
388	20240607	122200	2591550	2970	2970	2970	2970	0
389	20240607	122100	2591550	2970	2970	2970	2970	0
390	20240607	122000	2591550	2970	2970	2970	2970	0
391	20240607	121900	2591550	2970	2970	2970	2970	0
392	20240607	121800	2591550	2970	2970	2970	2970	0
393	20240607	121700	2591550	2970	2970	2970	2970	0
394	20240607	121600	2591550	2970	2970	2970	2970	0
395	20240607	121500	2591550	2970	2970	2970	2970	0
396	20240607	121400	2591550	2970	2970	2970	2970	0
397	20240607	121300	2591550	2970	2970	2970	2970	0
398	20240607	121200	2591550	2970	2970	2970	2970	0
399	20240607	121100	2591550	2970	2970	2970	2970	0
400	20240607	121000	2591550	2970	2970	2970	2970	0
401	20240607	120900	2591550	2970	2970	2970	2970	0
402	20240607	120800	2591550	2970	2970	2970	2970	0
403	20240607	120700	2591550	2970	2970	2970	2970	0
404	20240607	120600	2591550	2970	2970	2970	2970	0
405	20240607	120500	2591550	2970	2970	2970	2970	0
406	20240607	120400	2591550	2970	2970	2970	2970	0
407	20240607	120300	2591550	2970	2970	2970	2970	0
408	20240607	120200	2591550	2970	2970	2970	2970	0
409	20240607	120100	2591550	2970	2970	2970	2970	0
410	20240607	120000	2591550	2970	2970	2970	2970	0
411	20240607	115900	2591550	2970	2970	2970	2970	0
412	20240607	115800	2591550	2970	2970	2970	2970	0
413	20240607	115700	2591550	2970	2970	2970	2970	0
414	20240607	115600	2591550	2970	2970	2970	2970	0
415	20240607	115500	2591550	2970	2970	2970	2970	0
416	20240607	115400	2591550	2970	2970	2970	2970	0
417	20240607	115300	2591550	2970	2970	2970	2970	0
418	20240607	115200	2591550	2970	2970	2970	2970	0
419	20240607	115100	2591550	2970	2970	2970	2970	0
420	20240607	115000	2591550	2970	2970	2970	2970	0
421	20240607	114900	2591550	2970	2970	2970	2970	0
422	20240607	114800	2591550	2970	2970	2970	2970	0
423	20240607	114700	2591550	2970	2970	2970	2970	0
424	20240607	114600	2591550	2970	2970	2970	2970	0
425	20240607	114500	2591550	2970	2970	2970	2970	0
426	20240607	114400	2591550	2970	2970	2970	2970	0
427	20240607	114300	2591550	2970	2970	2970	2970	0
428	20240607	114200	2591550	2970	2970	2970	2970	0
429	20240607	114100	2591550	2970	2970	2970	2970	0
430	20240607	114000	2591550	2970	2970	2970	2970	0
431	20240607	113900	2591550	2970	2970	2970	2970	0
432	20240607	113800	2591550	2970	2970	2970	2970	0
433	20240607	113700	2591550	2970	2970	2970	2970	0
434	20240607	113600	2591550	2970	2970	2970	2970	0
435	20240607	113500	2591550	2970	2970	2970	2970	0
436	20240607	113400	2591550	2970	2970	2970	2970	0
437	20240607	113300	2591550	2970	2970	2970	2970	0
438	20240607	113200	2591550	2970	2970	2970	2970	0
439	20240607	113100	2591550	2970	2970	2970	2970	0
440	20240607	113000	2591550	2970	2970	2970	2970	0
441	20240607	112900	2591550	2970	2970	2970	2970	0
442	20240607	112800	2591550	2970	2970	2970	2970	0
443	20240607	112700	2591550	2970	2970	2970	2970	0
444	20240607	112600	2591550	2970	2970	2970	2970	0
445	20240607	112500	2591550	2970	2970	2970	2970	0
446	20240607	112400	2591550	2970	2970	2970	2970	0
447	20240607	112300	2591550	2970	2970	2970	2970	0
448	20240607	112200	2591550	2970	2970	2970	2970	0
449	20240607	112100	2591550	2970	2970	2970	2970	0
450	20240607	112000	2591550	2970	2970	2970	2970	0
451	20240607	111900	2591550	2970	2970	2970	2970	0
452	20240607	111800	2591550	2970	2970	2970	2970	0
453	20240607	111700	2591550	2970	2970	2970	2970	0
454	20240607	111600	2591550	2970	2970	2970	2970	0
455	20240607	111500	2591550	2970	2970	2970	2970	0
456	20240607	111400	2591550	2970	2970	2970	2970	0
457	20240607	111300	2591550	2970	2970	2970	2970	0
458	20240607	111200	2591550	2970	2970	2970	2970	0
459	20240607	111100	2591550	2970	2970	2970	2970	0
460	20240607	111000	2591550	2970	2970	2970	2970	0
461	20240607	110900	2591550	2970	2970	2970	2970	0
462	20240607	110800	2591550	2970	2970	2970	2970	0
463	20240607	110700	2591550	2970	2970	2970	2970	0
464	20240607	110600	2591550	2970	2970	2970	2970	0
465	20240607	110500	2591550	2970	2970	2970	2970	0
466	20240607	110400	2591550	2970	2970	2970	2970	0
467	20240607	110300	2591550	2970	2970	2970	2970	0
468	20240607	110200	2591550	2970	2970	2970	2970	0
469	20240607	110100	2591550	2970	2970	2970	2970	0
470	20240607	110000	2591550	2970	2970	2970	2970	0
471	20240607	105900	2591550	2970	2970	2970	2970	0
472	20240607	105800	2591550	2970	2970	2970	2970	0
473	20240607	105700	2591550	2970	2970	2970	2970	0
474	20240607	105600	2591550	2970	2970	2970	2970	0
475	20240607	105500	2591550	2970	2970	2970	2970	0
476	20240607	105400	2591550	2970	2970	2970	2970	0
477	20240607	105300	2591550	2970	2970	2970	2970	0
478	20240607	105200	2591550	2970	2970	2970	2970	0
479	20240607	105100	2591550	2970	2970	2970	2970	0
480	20240607	105000	2591550	2970	2970	2970	2970	0
481	20240607	104900	2591550	2970	2970	2970	2970	0
482	20240607	104800	2591550	2970	2970	2970	2970	0
483	20240607	104700	2591550	2970	2970	2970	2970	0
484	20240607	104600	2591550	2970	2970	2970	2970	0
485	20240607	104500	2591550	2970	2970	2970	2970	0
486	20240607	104400	2591550	2970	2970	2970	2970	0
487	20240607	104300	2591550	2970	2970	2970	2970	0
488	20240607	104200	2591550	2970	2970	2970	2970	0
489	20240607	104100	2591550	2970	2970	2970	2970	0
490	20240607	104000	2591550	2970	2970	2970	2970	0
491	20240607	103900	2591550	2970	2970	2970	2970	0
492	20240607	103800	2591550	2970	2970	2970	2970	0
493	20240607	103700	2591550	2970	2970	2970	2970	0
494	20240607	103600	2591550	2970	2970	2970	2970	0
495	20240607	103500	2591550	2970	2970	2970	2970	0
496	20240607	103400	2591550	2970	2970	2970	2970	0
497	20240607	103300	2591550	2970	2970	2970	2970	0
498	20240607	103200	2591550	2970	2970	2970	2970	0
499	20240607	103100	2591550	2970	2970	2970	2970	0
500	20240607	103000	2591550	2970	2970	2970	2970	0
501	20240607	102900	2591550	2970	2970	2970	2970	0
502	20240607	102800	2591550	2970	2970	2970	2970	0
503	20240607	102700	2591550	2970	2970	2970	2970	0
504	20240607	102600	2591550	2970	2970	2970	2970	0
505	20240607	102500	2591550	2970	2970	2970	2970	0
506	20240607	102400	2591550	2970	2960	2970	2960	2
507	20240607	102300	2585620	2970	2970	2970	2970	0
508	20240607	102200	2585620	2970	2970	2970	2970	0
509	20240607	102100	2585620	2970	2970	2970	2970	0
510	20240607	102000	2585620	2970	2970	2970	2970	0
511	20240607	101900	2585620	2970	2970	2970	2970	0
512	20240607	101800	2585620	2970	2970	2970	2970	0
513	20240607	101700	2585620	2970	2970	2970	2970	0
514	20240607	101600	2585620	2970	2970	2970	2970	0
515	20240607	101500	2585620	2970	2970	2970	2970	0
516	20240607	101400	2585620	2970	2970	2970	2970	0
517	20240607	101300	2585620	2970	2970	2970	2970	0
518	20240607	101200	2585620	2970	2970	2970	2970	0
519	20240607	101100	2585620	2970	2970	2970	2970	0
520	20240607	101000	2585620	2970	2970	2970	2970	0
521	20240607	100900	2585620	2970	2970	2970	2970	0
522	20240607	100800	2585620	2970	2970	2970	2970	0
523	20240607	100700	2585620	2970	2970	2970	2970	0
524	20240607	100600	2585620	2970	2970	2970	2970	1
525	20240607	100500	2582650	2960	2960	2960	2960	0
526	20240607	100400	2582650	2960	2960	2960	2960	0
527	20240607	100300	2582650	2960	2960	2960	2960	0
528	20240607	100200	2582650	2960	2960	2960	2960	0
529	20240607	100100	2582650	2960	2960	2960	2960	0
530	20240607	100000	2582650	2960	2960	2960	2960	0
531	20240607	095900	2582650	2960	2960	2960	2960	0
532	20240607	095800	2582650	2960	2960	2960	2960	0
533	20240607	095700	2582650	2960	2960	2960	2960	0
534	20240607	095600	2582650	2960	2960	2960	2960	0
535	20240607	095500	2582650	2960	2960	2960	2960	40
536	20240607	095400	2464250	2970	2970	2970	2970	1
537	20240607	095300	2461280	2970	2970	2970	2970	15
538	20240607	095200	2416730	2970	2970	2970	2970	0
539	20240607	095100	2416730	2970	2970	2970	2970	0
540	20240607	095000	2416730	2970	2970	2970	2970	0
541	20240607	094900	2416730	2970	2970	2970	2970	0
542	20240607	094800	2416730	2970	2970	2970	2970	0
543	20240607	094700	2416730	2970	2970	2970	2970	0
544	20240607	094600	2416730	2970	2970	2970	2970	0
545	20240607	094500	2416730	2970	2970	2970	2970	3
546	20240607	094400	2407820	2980	2980	2980	2980	0
547	20240607	094300	2407820	2980	2980	2980	2980	0
548	20240607	094200	2407820	2980	2980	2980	2980	0
549	20240607	094100	2407820	2980	2980	2980	2980	0
550	20240607	094000	2407820	2980	2980	2980	2980	0
551	20240607	093900	2407820	2980	2980	2980	2980	0
552	20240607	093800	2407820	2980	2980	2980	2980	0
553	20240607	093700	2407820	2980	2980	2980	2980	0
554	20240607	093600	2407820	2980	2980	2980	2980	0
555	20240607	093500	2407820	2980	2980	2980	2980	0
556	20240607	093400	2407820	2980	2980	2980	2980	0
557	20240607	093300	2407820	2980	2980	2980	2980	0
558	20240607	093200	2407820	2980	2980	2980	2980	0
559	20240607	093100	2407820	2980	2980	2980	2980	0
560	20240607	093000	2407820	2980	2980	2980	2980	0
561	20240607	092900	2407820	2980	2980	2980	2980	0
562	20240607	092800	2407820	2980	2980	2980	2980	0
563	20240607	092700	2407820	2980	2980	2980	2980	0
564	20240607	092600	2407820	2980	2980	2980	2980	0
565	20240607	092500	2407820	2980	2980	2980	2980	0
566	20240607	092400	2407820	2980	2980	2980	2980	0
567	20240607	092300	2407820	2980	2980	2980	2980	0
568	20240607	092200	2407820	2980	2970	2980	2970	11
569	20240607	092100	2375050	2980	2950	2980	2950	467
570	20240607	092000	997090	2950	2950	2950	2950	0
571	20240607	091900	997090	2950	2950	2950	2950	55
572	20240607	091800	834840	2950	2950	2950	2950	0
573	20240607	091700	834840	2950	2950	2950	2950	0
574	20240607	091600	834840	2950	2950	2950	2950	10
575	20240607	091500	805340	2950	2950	2950	2950	0
576	20240607	091400	805340	2950	2950	2950	2950	0
577	20240607	091300	805340	2950	2950	2950	2950	0
578	20240607	091200	805340	2950	2950	2950	2950	4
579	20240607	091100	793540	2950	2950	2950	2950	0
580	20240607	091000	793540	2950	2945	2950	2945	50
581	20240607	090900	646045	2950	2950	2950	2950	0
582	20240607	090800	646045	2950	2950	2950	2950	0
583	20240607	090700	646045	2950	2950	2950	2950	0
584	20240607	090600	646045	2950	2950	2950	2950	0
585	20240607	090500	646045	2950	2950	2950	2950	0
586	20240607	090400	646045	2950	2950	2950	2950	0
587	20240607	090300	646045	2950	2950	2950	2950	0
588	20240607	090200	646045	2950	2950	2950	2950	0
589	20240607	090100	646045	2950	2945	2950	2945	100
590	20240607	090000	351050	2950	2950	2950	2950	119