KissMeData/006570/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184700	38457120	2920	2920	2920	2920	79
3	20240513	184600	38457120	2920	2920	2920	2920	0
4	20240513	184500	38457120	2920	2920	2920	2920	0
5	20240513	184400	38457120	2920	2920	2920	2920	0
6	20240513	184300	38457120	2920	2920	2920	2920	0
7	20240513	184200	38457120	2920	2920	2920	2920	0
8	20240513	184100	38457120	2920	2920	2920	2920	0
9	20240513	184000	38457120	2920	2920	2920	2920	0
10	20240513	183900	38457120	2920	2920	2920	2920	0
11	20240513	183800	38457120	2920	2920	2920	2920	0
12	20240513	183700	38457120	2920	2920	2920	2920	0
13	20240513	183600	38457120	2920	2920	2920	2920	0
14	20240513	183500	38457120	2920	2920	2920	2920	0
15	20240513	183400	38457120	2920	2920	2920	2920	0
16	20240513	183300	38457120	2920	2920	2920	2920	0
17	20240513	183200	38457120	2920	2920	2920	2920	0
18	20240513	183100	38457120	2920	2920	2920	2920	0
19	20240513	183000	38457120	2920	2920	2920	2920	0
20	20240513	182900	38457120	2920	2920	2920	2920	0
21	20240513	182800	38457120	2920	2920	2920	2920	0
22	20240513	182700	38457120	2920	2920	2920	2920	0
23	20240513	182600	38457120	2920	2920	2920	2920	0
24	20240513	182500	38457120	2920	2920	2920	2920	0
25	20240513	182400	38457120	2920	2920	2920	2920	0
26	20240513	182300	38457120	2920	2920	2920	2920	0
27	20240513	182200	38457120	2920	2920	2920	2920	0
28	20240513	182100	38457120	2920	2920	2920	2920	0
29	20240513	182000	38457120	2920	2920	2920	2920	0
30	20240513	181900	38457120	2920	2920	2920	2920	0
31	20240513	181800	38457120	2920	2920	2920	2920	0
32	20240513	181700	38457120	2920	2920	2920	2920	79
33	20240513	181600	38457120	2920	2920	2920	2920	0
34	20240513	181500	38457120	2920	2920	2920	2920	0
35	20240513	181400	38457120	2920	2920	2920	2920	0
36	20240513	181300	38457120	2920	2920	2920	2920	0
37	20240513	181200	38457120	2920	2920	2920	2920	0
38	20240513	181100	38457120	2920	2920	2920	2920	0
39	20240513	181000	38457120	2920	2920	2920	2920	0
40	20240513	180900	38457120	2920	2920	2920	2920	0
41	20240513	180800	38457120	2920	2920	2920	2920	0
42	20240513	180700	38457120	2920	2920	2920	2920	0
43	20240513	180600	38457120	2920	2920	2920	2920	0
44	20240513	180500	38457120	2920	2920	2920	2920	0
45	20240513	180400	38457120	2920	2920	2920	2920	0
46	20240513	180300	38457120	2920	2920	2920	2920	0
47	20240513	180200	38457120	2920	2920	2920	2920	0
48	20240513	180100	38457120	2920	2920	2920	2920	0
49	20240513	180000	38457120	2920	2920	2920	2920	0
50	20240513	175900	38457120	2920	2920	2920	2920	0
51	20240513	175800	38457120	2920	2920	2920	2920	0
52	20240513	175700	38457120	2920	2920	2920	2920	0
53	20240513	175600	38457120	2920	2920	2920	2920	0
54	20240513	175500	38457120	2920	2920	2920	2920	0
55	20240513	175400	38457120	2920	2920	2920	2920	0
56	20240513	175300	38457120	2920	2920	2920	2920	0
57	20240513	175200	38457120	2920	2920	2920	2920	0
58	20240513	175100	38457120	2920	2920	2920	2920	0
59	20240513	175000	38457120	2920	2920	2920	2920	0
60	20240513	174900	38457120	2920	2920	2920	2920	0
61	20240513	174800	38457120	2920	2920	2920	2920	0
62	20240513	174700	38457120	2920	2920	2920	2920	79
63	20240513	174600	38457120	2920	2920	2920	2920	0
64	20240513	174500	38457120	2920	2920	2920	2920	0
65	20240513	174400	38457120	2920	2920	2920	2920	0
66	20240513	174300	38457120	2920	2920	2920	2920	0
67	20240513	174200	38457120	2920	2920	2920	2920	0
68	20240513	174100	38457120	2920	2920	2920	2920	0
69	20240513	174000	38457120	2920	2920	2920	2920	0
70	20240513	173900	38457120	2920	2920	2920	2920	0
71	20240513	173800	38457120	2920	2920	2920	2920	0
72	20240513	173700	38457120	2920	2920	2920	2920	0
73	20240513	173600	38457120	2920	2920	2920	2920	0
74	20240513	173500	38457120	2920	2920	2920	2920	0
75	20240513	173400	38457120	2920	2920	2920	2920	0
76	20240513	173300	38457120	2920	2920	2920	2920	0
77	20240513	173200	38457120	2920	2920	2920	2920	0
78	20240513	173100	38457120	2920	2920	2920	2920	0
79	20240513	173000	38457120	2920	2920	2920	2920	0
80	20240513	172900	38457120	2920	2920	2920	2920	0
81	20240513	172800	38457120	2920	2920	2920	2920	0
82	20240513	172700	38457120	2920	2920	2920	2920	0
83	20240513	172600	38457120	2920	2920	2920	2920	0
84	20240513	172500	38457120	2920	2920	2920	2920	0
85	20240513	172400	38457120	2920	2920	2920	2920	0
86	20240513	172300	38457120	2920	2920	2920	2920	0
87	20240513	172200	38457120	2920	2920	2920	2920	0
88	20240513	172100	38457120	2920	2920	2920	2920	0
89	20240513	172000	38457120	2920	2920	2920	2920	0
90	20240513	171900	38457120	2920	2920	2920	2920	0
91	20240513	171800	38457120	2920	2920	2920	2920	0
92	20240513	171700	38457120	2920	2920	2920	2920	79
93	20240513	171600	38457120	2920	2920	2920	2920	0
94	20240513	171500	38457120	2920	2920	2920	2920	0
95	20240513	171400	38457120	2920	2920	2920	2920	0
96	20240513	171300	38457120	2920	2920	2920	2920	0
97	20240513	171200	38457120	2920	2920	2920	2920	0
98	20240513	171100	38457120	2920	2920	2920	2920	0
99	20240513	171000	38457120	2920	2920	2920	2920	0
100	20240513	170900	38457120	2920	2920	2920	2920	0
101	20240513	170800	38457120	2920	2920	2920	2920	0
102	20240513	170700	38457120	2920	2920	2920	2920	0
103	20240513	170600	38457120	2920	2920	2920	2920	0
104	20240513	170500	38457120	2920	2920	2920	2920	0
105	20240513	170400	38457120	2920	2920	2920	2920	0
106	20240513	170300	38457120	2920	2920	2920	2920	0
107	20240513	170200	38457120	2920	2920	2920	2920	0
108	20240513	170100	38457120	2920	2920	2920	2920	0
109	20240513	170000	38457120	2920	2920	2920	2920	0
110	20240513	165900	38457120	2920	2920	2920	2920	0
111	20240513	165800	38457120	2920	2920	2920	2920	0
112	20240513	165700	38457120	2920	2920	2920	2920	0
113	20240513	165600	38457120	2920	2920	2920	2920	0
114	20240513	165500	38457120	2920	2920	2920	2920	0
115	20240513	165400	38457120	2920	2920	2920	2920	0
116	20240513	165300	38457120	2920	2920	2920	2920	0
117	20240513	165200	38457120	2920	2920	2920	2920	0
118	20240513	165100	38457120	2920	2920	2920	2920	0
119	20240513	165000	38457120	2920	2920	2920	2920	0
120	20240513	164900	38457120	2920	2920	2920	2920	0
121	20240513	164800	38457120	2920	2920	2920	2920	0
122	20240513	164700	38457120	2920	2920	2920	2920	79
123	20240513	164600	38457120	2920	2920	2920	2920	0
124	20240513	164500	38457120	2920	2920	2920	2920	0
125	20240513	164400	38457120	2920	2920	2920	2920	0
126	20240513	164300	38457120	2920	2920	2920	2920	0
127	20240513	164200	38457120	2920	2920	2920	2920	0
128	20240513	164100	38457120	2920	2920	2920	2920	0
129	20240513	164000	38457120	2920	2920	2920	2920	0
130	20240513	163900	38457120	2920	2920	2920	2920	0
131	20240513	163800	38457120	2920	2920	2920	2920	0
132	20240513	163700	38457120	2920	2920	2920	2920	0
133	20240513	163600	38457120	2920	2920	2920	2920	0
134	20240513	163500	38457120	2920	2920	2920	2920	0
135	20240513	163400	38457120	2920	2920	2920	2920	0
136	20240513	163300	38457120	2920	2920	2920	2920	0
137	20240513	163200	38457120	2920	2920	2920	2920	0
138	20240513	163100	38457120	2920	2920	2920	2920	0
139	20240513	163000	38457120	2920	2920	2920	2920	0
140	20240513	162900	38457120	2920	2920	2920	2920	0
141	20240513	162800	38457120	2920	2920	2920	2920	0
142	20240513	162700	38457120	2920	2920	2920	2920	0
143	20240513	162600	38457120	2920	2920	2920	2920	0
144	20240513	162500	38457120	2920	2920	2920	2920	0
145	20240513	162400	38457120	2920	2920	2920	2920	0
146	20240513	162300	38457120	2920	2920	2920	2920	0
147	20240513	162200	38457120	2920	2920	2920	2920	0
148	20240513	162100	38457120	2920	2920	2920	2920	0
149	20240513	162000	38457120	2920	2920	2920	2920	0
150	20240513	161900	38457120	2920	2920	2920	2920	0
151	20240513	161800	38457120	2920	2920	2920	2920	0
152	20240513	161700	38457120	2920	2920	2920	2920	79
153	20240513	161600	38457120	2920	2920	2920	2920	0
154	20240513	161500	38457120	2920	2920	2920	2920	0
155	20240513	161400	38457120	2920	2920	2920	2920	0
156	20240513	161300	38457120	2920	2920	2920	2920	0
157	20240513	161200	38457120	2920	2920	2920	2920	0
158	20240513	161100	38457120	2920	2920	2920	2920	0
159	20240513	161000	38457120	2920	2920	2920	2920	0
160	20240513	160900	38457120	2920	2920	2920	2920	0
161	20240513	160800	38457120	2920	2920	2920	2920	0
162	20240513	160700	38457120	2920	2920	2920	2920	0
163	20240513	160600	38457120	2920	2920	2920	2920	0
164	20240513	160500	38457120	2920	2920	2920	2920	0
165	20240513	160400	38457120	2920	2920	2920	2920	0
166	20240513	160300	38457120	2920	2920	2920	2920	0
167	20240513	160200	38457120	2920	2920	2920	2920	0
168	20240513	160100	38457120	2920	2920	2920	2920	0
169	20240513	160000	38457120	2920	2920	2920	2920	0
170	20240513	155900	38457120	2920	2920	2920	2920	0
171	20240513	155800	38457120	2920	2920	2920	2920	0
172	20240513	155700	38457120	2920	2920	2920	2920	0
173	20240513	155600	38457120	2920	2920	2920	2920	0
174	20240513	155500	38457120	2920	2920	2920	2920	0
175	20240513	155400	38457120	2920	2920	2920	2920	0
176	20240513	155300	38457120	2920	2920	2920	2920	0
177	20240513	155200	38457120	2920	2920	2920	2920	0
178	20240513	155100	38457120	2920	2920	2920	2920	0
179	20240513	155000	38457120	2920	2920	2920	2920	0
180	20240513	154900	38457120	2920	2920	2920	2920	0
181	20240513	154800	38457120	2920	2920	2920	2920	0
182	20240513	154700	38457120	2920	2920	2920	2920	79
183	20240513	154600	38457120	2920	2920	2920	2920	0
184	20240513	154500	38457120	2920	2920	2920	2920	0
185	20240513	154400	38457120	2920	2920	2920	2920	0
186	20240513	154300	38457120	2920	2920	2920	2920	0
187	20240513	154200	38457120	2920	2920	2920	2920	0
188	20240513	154100	38457120	2920	2920	2920	2920	0
189	20240513	154000	38457120	2920	2920	2920	2920	0
190	20240513	153900	38457120	2920	2920	2920	2920	0
191	20240513	153800	38457120	2920	2920	2920	2920	0
192	20240513	153700	38457120	2920	2920	2920	2920	0
193	20240513	153600	38457120	2920	2920	2920	2920	0
194	20240513	153500	38457120	2920	2920	2920	2920	0
195	20240513	153400	38457120	2920	2920	2920	2920	0
196	20240513	153300	38457120	2920	2920	2920	2920	0
197	20240513	153200	38457120	2920	2920	2920	2920	0
198	20240513	153100	38457120	2920	2920	2920	2920	0
199	20240513	153000	38457120	2920	2920	2920	2920	79
200	20240513	152900	38226440	2920	2920	2920	2920	0
201	20240513	152800	38226440	2920	2920	2920	2920	0
202	20240513	152700	38226440	2920	2920	2920	2920	0
203	20240513	152600	38226440	2920	2920	2920	2920	0
204	20240513	152500	38226440	2920	2920	2920	2920	0
205	20240513	152400	38226440	2920	2920	2920	2920	0
206	20240513	152300	38226440	2920	2920	2920	2920	0
207	20240513	152200	38226440	2920	2920	2920	2920	0
208	20240513	152100	38226440	2920	2920	2920	2920	0
209	20240513	152000	38226440	2920	2920	2920	2920	0
210	20240513	151900	38226440	2920	2920	2920	2920	1
211	20240513	151800	38223520	2900	2905	2905	2900	40
212	20240513	151700	38107445	2905	2905	2905	2905	0
213	20240513	151600	38107445	2905	2905	2905	2905	10
214	20240513	151500	38078395	2920	2920	2920	2920	0
215	20240513	151400	38078395	2920	2920	2920	2920	0
216	20240513	151300	38078395	2920	2920	2920	2920	2
217	20240513	151200	38072555	2920	2920	2920	2920	0
218	20240513	151100	38072555	2920	2920	2920	2920	0
219	20240513	151000	38072555	2920	2920	2920	2920	0
220	20240513	150900	38072555	2920	2915	2920	2915	100
221	20240513	150800	37780580	2920	2920	2920	2920	0
222	20240513	150700	37780580	2920	2920	2920	2920	0
223	20240513	150600	37780580	2920	2920	2920	2920	0
224	20240513	150500	37780580	2920	2920	2920	2920	0
225	20240513	150400	37780580	2920	2920	2920	2920	0
226	20240513	150300	37780580	2920	2920	2920	2920	0
227	20240513	150200	37780580	2920	2920	2920	2920	0
228	20240513	150100	37780580	2920	2920	2920	2920	0
229	20240513	150000	37780580	2920	2920	2920	2920	0
230	20240513	145900	37780580	2920	2920	2920	2920	0
231	20240513	145800	37780580	2920	2920	2920	2920	0
232	20240513	145700	37780580	2920	2920	2920	2920	0
233	20240513	145600	37780580	2920	2920	2920	2920	0
234	20240513	145500	37780580	2920	2920	2920	2920	0
235	20240513	145400	37780580	2920	2920	2920	2920	0
236	20240513	145300	37780580	2920	2920	2920	2920	0
237	20240513	145200	37780580	2920	2920	2920	2920	0
238	20240513	145100	37780580	2920	2920	2920	2920	0
239	20240513	145000	37780580	2920	2920	2920	2920	0
240	20240513	144900	37780580	2920	2920	2920	2920	0
241	20240513	144800	37780580	2920	2920	2920	2920	0
242	20240513	144700	37780580	2920	2920	2920	2920	0
243	20240513	144600	37780580	2920	2920	2920	2920	0
244	20240513	144500	37780580	2920	2920	2920	2920	0
245	20240513	144400	37780580	2920	2920	2920	2920	0
246	20240513	144300	37780580	2920	2920	2920	2920	0
247	20240513	144200	37780580	2920	2920	2920	2920	0
248	20240513	144100	37780580	2920	2920	2920	2920	0
249	20240513	144000	37780580	2920	2920	2920	2920	0
250	20240513	143900	37780580	2920	2920	2920	2920	0
251	20240513	143800	37780580	2920	2920	2920	2920	0
252	20240513	143700	37780580	2920	2920	2920	2920	0
253	20240513	143600	37780580	2920	2920	2920	2920	0
254	20240513	143500	37780580	2920	2920	2920	2920	0
255	20240513	143400	37780580	2920	2920	2920	2920	0
256	20240513	143300	37780580	2920	2920	2920	2920	0
257	20240513	143200	37780580	2920	2920	2920	2920	0
258	20240513	143100	37780580	2920	2920	2920	2920	0
259	20240513	143000	37780580	2920	2920	2920	2920	0
260	20240513	142900	37780580	2920	2920	2920	2920	0
261	20240513	142800	37780580	2920	2920	2920	2920	0
262	20240513	142700	37780580	2920	2920	2920	2920	0
263	20240513	142600	37780580	2920	2920	2920	2920	0
264	20240513	142500	37780580	2920	2920	2920	2920	0
265	20240513	142400	37780580	2920	2920	2920	2920	0
266	20240513	142300	37780580	2920	2920	2920	2920	0
267	20240513	142200	37780580	2920	2920	2920	2920	0
268	20240513	142100	37780580	2920	2920	2920	2920	0
269	20240513	142000	37780580	2920	2920	2920	2920	0
270	20240513	141900	37780580	2920	2920	2920	2920	0
271	20240513	141800	37780580	2920	2920	2920	2920	0
272	20240513	141700	37780580	2920	2920	2920	2920	0
273	20240513	141600	37780580	2920	2920	2920	2920	0
274	20240513	141500	37780580	2920	2920	2920	2920	0
275	20240513	141400	37780580	2920	2920	2920	2920	0
276	20240513	141300	37780580	2920	2920	2920	2920	0
277	20240513	141200	37780580	2920	2920	2920	2920	0
278	20240513	141100	37780580	2920	2920	2920	2920	0
279	20240513	141000	37780580	2920	2920	2920	2920	0
280	20240513	140900	37780580	2920	2920	2920	2920	0
281	20240513	140800	37780580	2920	2920	2920	2920	0
282	20240513	140700	37780580	2920	2920	2920	2920	0
283	20240513	140600	37780580	2920	2920	2920	2920	0
284	20240513	140500	37780580	2920	2920	2920	2920	0
285	20240513	140400	37780580	2920	2920	2920	2920	0
286	20240513	140300	37780580	2920	2920	2920	2920	0
287	20240513	140200	37780580	2920	2920	2920	2920	0
288	20240513	140100	37780580	2920	2920	2920	2920	0
289	20240513	140000	37780580	2920	2920	2920	2920	0
290	20240513	135900	37780580	2920	2920	2920	2920	0
291	20240513	135800	37780580	2920	2920	2920	2920	0
292	20240513	135700	37780580	2920	2920	2920	2920	0
293	20240513	135600	37780580	2920	2920	2920	2920	0
294	20240513	135500	37780580	2920	2920	2920	2920	0
295	20240513	135400	37780580	2920	2920	2920	2920	0
296	20240513	135300	37780580	2920	2920	2920	2920	0
297	20240513	135200	37780580	2920	2920	2920	2920	0
298	20240513	135100	37780580	2920	2920	2920	2920	0
299	20240513	135000	37780580	2920	2920	2920	2920	0
300	20240513	134900	37780580	2920	2920	2920	2920	0
301	20240513	134800	37780580	2920	2920	2920	2920	0
302	20240513	134700	37780580	2920	2920	2920	2920	0
303	20240513	134600	37780580	2920	2920	2920	2920	0
304	20240513	134500	37780580	2920	2920	2920	2920	0
305	20240513	134400	37780580	2920	2920	2920	2920	0
306	20240513	134300	37780580	2920	2920	2920	2920	0
307	20240513	134200	37780580	2920	2920	2920	2920	0
308	20240513	134100	37780580	2920	2920	2920	2920	0
309	20240513	134000	37780580	2920	2920	2920	2920	0
310	20240513	133900	37780580	2920	2920	2920	2920	1
311	20240513	133800	37777660	2920	2920	2920	2920	0
312	20240513	133700	37777660	2920	2920	2920	2920	0
313	20240513	133600	37777660	2920	2920	2920	2920	0
314	20240513	133500	37777660	2920	2920	2920	2920	0
315	20240513	133400	37777660	2920	2920	2920	2920	0
316	20240513	133300	37777660	2920	2920	2920	2920	1
317	20240513	133200	37774740	2920	2920	2920	2920	0
318	20240513	133100	37774740	2920	2920	2920	2920	0
319	20240513	133000	37774740	2920	2920	2920	2920	0
320	20240513	132900	37774740	2920	2920	2920	2920	0
321	20240513	132800	37774740	2920	2920	2920	2920	0
322	20240513	132700	37774740	2920	2920	2920	2920	0
323	20240513	132600	37774740	2920	2920	2920	2920	0
324	20240513	132500	37774740	2920	2920	2920	2920	0
325	20240513	132400	37774740	2920	2920	2920	2920	0
326	20240513	132300	37774740	2920	2920	2920	2920	0
327	20240513	132200	37774740	2920	2920	2920	2920	1
328	20240513	132100	37771820	2920	2920	2920	2920	0
329	20240513	132000	37771820	2920	2920	2920	2920	0
330	20240513	131900	37771820	2920	2920	2920	2920	0
331	20240513	131800	37771820	2920	2920	2920	2920	0
332	20240513	131700	37771820	2920	2920	2920	2920	0
333	20240513	131600	37771820	2920	2920	2920	2920	0
334	20240513	131500	37771820	2920	2920	2920	2920	3
335	20240513	131400	37763060	2910	2910	2910	2910	0
336	20240513	131300	37763060	2910	2910	2910	2910	0
337	20240513	131200	37763060	2910	2910	2910	2910	0
338	20240513	131100	37763060	2910	2910	2910	2910	0
339	20240513	131000	37763060	2910	2910	2910	2910	0
340	20240513	130900	37763060	2910	2910	2910	2910	0
341	20240513	130800	37763060	2910	2910	2910	2910	0
342	20240513	130700	37763060	2910	2910	2910	2910	0
343	20240513	130600	37763060	2910	2910	2910	2910	0
344	20240513	130500	37763060	2910	2910	2910	2910	0
345	20240513	130400	37763060	2910	2910	2910	2910	0
346	20240513	130300	37763060	2910	2910	2910	2910	1
347	20240513	130200	37760150	2890	2890	2890	2890	0
348	20240513	130100	37760150	2890	2900	2900	2890	207
349	20240513	130000	37160020	2910	2910	2910	2910	0
350	20240513	125900	37160020	2910	2910	2910	2910	0
351	20240513	125800	37160020	2910	2910	2910	2910	0
352	20240513	125700	37160020	2910	2910	2910	2910	0
353	20240513	125600	37160020	2910	2910	2910	2910	0
354	20240513	125500	37160020	2910	2910	2910	2910	0
355	20240513	125400	37160020	2910	2910	2910	2910	0
356	20240513	125300	37160020	2910	2910	2910	2910	0
357	20240513	125200	37160020	2910	2910	2910	2910	0
358	20240513	125100	37160020	2910	2910	2910	2910	0
359	20240513	125000	37160020	2910	2910	2910	2910	0
360	20240513	124900	37160020	2910	2910	2910	2910	0
361	20240513	124800	37160020	2910	2910	2910	2910	0
362	20240513	124700	37160020	2910	2910	2910	2910	0
363	20240513	124600	37160020	2910	2910	2910	2910	0
364	20240513	124500	37160020	2910	2910	2910	2910	0
365	20240513	124400	37160020	2910	2910	2910	2910	0
366	20240513	124300	37160020	2910	2910	2910	2910	0
367	20240513	124200	37160020	2910	2910	2910	2910	1
368	20240513	124100	37157110	2915	2915	2915	2915	0
369	20240513	124000	37157110	2915	2915	2915	2915	0
370	20240513	123900	37157110	2915	2915	2915	2915	0
371	20240513	123800	37157110	2915	2915	2915	2915	0
372	20240513	123700	37157110	2915	2915	2915	2915	0
373	20240513	123600	37157110	2915	2915	2915	2915	0
374	20240513	123500	37157110	2915	2915	2915	2915	0
375	20240513	123400	37157110	2915	2915	2915	2915	0
376	20240513	123300	37157110	2915	2915	2915	2915	0
377	20240513	123200	37157110	2915	2915	2915	2915	0
378	20240513	123100	37157110	2915	2915	2915	2915	0
379	20240513	123000	37157110	2915	2915	2915	2915	0
380	20240513	122900	37157110	2915	2915	2915	2915	42
381	20240513	122800	37034680	2950	2950	2950	2950	0
382	20240513	122700	37034680	2950	2950	2950	2950	0
383	20240513	122600	37034680	2950	2950	2950	2950	0
384	20240513	122500	37034680	2950	2950	2950	2950	0
385	20240513	122400	37034680	2950	2950	2950	2950	0
386	20240513	122300	37034680	2950	2950	2950	2950	0
387	20240513	122200	37034680	2950	2950	2950	2950	0
388	20240513	122100	37034680	2950	2950	2950	2950	0
389	20240513	122000	37034680	2950	2950	2950	2950	0
390	20240513	121900	37034680	2950	2950	2950	2950	0
391	20240513	121800	37034680	2950	2950	2950	2950	0
392	20240513	121700	37034680	2950	2950	2950	2950	0
393	20240513	121600	37034680	2950	2950	2950	2950	0
394	20240513	121500	37034680	2950	2950	2950	2950	0
395	20240513	121400	37034680	2950	2950	2950	2950	0
396	20240513	121300	37034680	2950	2950	2950	2950	0
397	20240513	121200	37034680	2950	2950	2950	2950	0
398	20240513	121100	37034680	2950	2950	2950	2950	0
399	20240513	121000	37034680	2950	2950	2950	2950	0
400	20240513	120900	37034680	2950	2950	2950	2950	0
401	20240513	120800	37034680	2950	2915	2950	2915	2
402	20240513	120700	37028815	2950	2950	2950	2950	0
403	20240513	120600	37028815	2950	2950	2950	2950	0
404	20240513	120500	37028815	2950	2950	2950	2950	0
405	20240513	120400	37028815	2950	2950	2950	2950	0
406	20240513	120300	37028815	2950	2950	2950	2950	0
407	20240513	120200	37028815	2950	2950	2950	2950	0
408	20240513	120100	37028815	2950	2950	2950	2950	0
409	20240513	120000	37028815	2950	2950	2950	2950	0
410	20240513	115900	37028815	2950	2950	2950	2950	0
411	20240513	115800	37028815	2950	2950	2950	2950	0
412	20240513	115700	37028815	2950	2950	2950	2950	0
413	20240513	115600	37028815	2950	2950	2950	2950	0
414	20240513	115500	37028815	2950	2950	2950	2950	0
415	20240513	115400	37028815	2950	2950	2950	2950	0
416	20240513	115300	37028815	2950	2950	2950	2950	88
417	20240513	115200	36769215	2960	2950	2960	2950	4
418	20240513	115100	36757405	2950	2950	2950	2950	409
419	20240513	115000	35550855	2950	2950	2950	2950	1
420	20240513	114900	35547905	2915	2915	2915	2915	506
421	20240513	114800	34072915	2915	2915	2915	2915	12
422	20240513	114700	34037935	2915	2915	2915	2915	0
423	20240513	114600	34037935	2915	2915	2915	2915	0
424	20240513	114500	34037935	2915	2915	2915	2915	0
425	20240513	114400	34037935	2915	2915	2915	2915	0
426	20240513	114300	34037935	2915	2915	2915	2915	0
427	20240513	114200	34037935	2915	2915	2915	2915	0
428	20240513	114100	34037935	2915	2915	2915	2915	0
429	20240513	114000	34037935	2915	2915	2915	2915	0
430	20240513	113900	34037935	2915	2915	2915	2915	0
431	20240513	113800	34037935	2915	2915	2915	2915	3
432	20240513	113700	34029190	2915	2915	2915	2915	0
433	20240513	113600	34029190	2915	2915	2915	2915	0
434	20240513	113500	34029190	2915	2915	2915	2915	0
435	20240513	113400	34029190	2915	2915	2915	2915	0
436	20240513	113300	34029190	2915	2915	2915	2915	0
437	20240513	113200	34029190	2915	2915	2915	2915	0
438	20240513	113100	34029190	2915	2915	2915	2915	0
439	20240513	113000	34029190	2915	2915	2915	2915	0
440	20240513	112900	34029190	2915	2915	2915	2915	0
441	20240513	112800	34029190	2915	2915	2915	2915	0
442	20240513	112700	34029190	2915	2900	2915	2900	81
443	20240513	112600	33794275	2900	2900	2900	2900	0
444	20240513	112500	33794275	2900	2890	2900	2890	611
445	20240513	112400	32022395	2885	2885	2885	2885	0
446	20240513	112300	32022395	2885	2885	2885	2885	632
447	20240513	112200	30199075	2885	2885	2885	2885	0
448	20240513	112100	30199075	2885	2885	2885	2885	0
449	20240513	112000	30199075	2885	2885	2885	2885	100
450	20240513	111900	29910575	2885	2885	2885	2885	0
451	20240513	111800	29910575	2885	2885	2885	2885	0
452	20240513	111700	29910575	2885	2885	2885	2885	0
453	20240513	111600	29910575	2885	2885	2885	2885	0
454	20240513	111500	29910575	2885	2885	2885	2885	0
455	20240513	111400	29910575	2885	2885	2885	2885	240
456	20240513	111300	29218175	2880	2880	2880	2880	0
457	20240513	111200	29218175	2880	2880	2880	2880	0
458	20240513	111100	29218175	2880	2885	2885	2880	27
459	20240513	111000	29140410	2890	2885	2890	2885	2
460	20240513	110900	29134635	2885	2885	2885	2885	0
461	20240513	110800	29134635	2885	2885	2885	2885	4
462	20240513	110700	29123095	2885	2905	2905	2885	1782
463	20240513	110600	23972320	2905	2905	2905	2905	10
464	20240513	110500	23943270	2920	2920	2920	2920	35
465	20240513	110400	23841070	2920	2920	2920	2920	3
466	20240513	110300	23832310	2920	2920	2920	2920	0
467	20240513	110200	23832310	2920	2920	2920	2920	0
468	20240513	110100	23832310	2920	2920	2920	2920	1
469	20240513	110000	23829390	2920	2920	2920	2920	0
470	20240513	105900	23829390	2920	2920	2920	2920	0
471	20240513	105800	23829390	2920	2920	2920	2920	0
472	20240513	105700	23829390	2920	2920	2920	2920	0
473	20240513	105600	23829390	2920	2905	2920	2900	76
474	20240513	105500	23608715	2915	2935	2935	2915	850
475	20240513	105400	21129235	2930	2945	2945	2930	1001
476	20240513	105300	18189150	2965	2965	2965	2965	0
477	20240513	105200	18189150	2965	2965	2965	2965	0
478	20240513	105100	18189150	2965	2950	2965	2945	108
479	20240513	105000	17870620	2955	2955	2955	2955	99
480	20240513	104900	17578075	2955	2955	2955	2955	0
481	20240513	104800	17578075	2955	2955	2955	2955	0
482	20240513	104700	17578075	2955	2955	2955	2955	0
483	20240513	104600	17578075	2955	2955	2955	2955	0
484	20240513	104500	17578075	2955	2960	2960	2955	20
485	20240513	104400	17518880	2965	2965	2965	2965	61
486	20240513	104300	17338015	2960	2960	2960	2960	0
487	20240513	104200	17338015	2960	2965	2965	2960	4
488	20240513	104100	17326165	2940	2940	2940	2940	0
489	20240513	104000	17326165	2940	2940	2940	2940	0
490	20240513	103900	17326165	2940	2940	2940	2940	36
491	20240513	103800	17220325	2940	2940	2940	2940	0
492	20240513	103700	17220325	2940	2940	2940	2940	0
493	20240513	103600	17220325	2940	2940	2940	2940	0
494	20240513	103500	17220325	2940	2940	2940	2940	0
495	20240513	103400	17220325	2940	2940	2940	2940	75
496	20240513	103300	16999825	2940	2940	2940	2940	0
497	20240513	103200	16999825	2940	2940	2940	2940	0
498	20240513	103100	16999825	2940	2940	2940	2940	0
499	20240513	103000	16999825	2940	2940	2940	2940	0
500	20240513	102900	16999825	2940	2940	2940	2940	0
501	20240513	102800	16999825	2940	2940	2940	2940	2
502	20240513	102700	16993945	2940	2940	2940	2940	0
503	20240513	102600	16993945	2940	2940	2940	2940	0
504	20240513	102500	16993945	2940	2940	2940	2940	0
505	20240513	102400	16993945	2940	2940	2940	2940	0
506	20240513	102300	16993945	2940	2940	2940	2940	0
507	20240513	102200	16993945	2940	2940	2940	2940	0
508	20240513	102100	16993945	2940	2905	2940	2900	258
509	20240513	102000	16242890	2940	2940	2940	2940	0
510	20240513	101900	16242890	2940	2940	2940	2940	0
511	20240513	101800	16242890	2940	2940	2940	2940	0
512	20240513	101700	16242890	2940	2940	2940	2940	0
513	20240513	101600	16242890	2940	2940	2940	2940	0
514	20240513	101500	16242890	2940	2960	2960	2940	456
515	20240513	101400	14898665	2995	2995	2995	2995	0
516	20240513	101300	14898665	2995	2995	2995	2995	0
517	20240513	101200	14898665	2995	2995	2995	2995	0
518	20240513	101100	14898665	2995	2995	2995	2995	0
519	20240513	101000	14898665	2995	2995	2995	2995	456
520	20240513	100900	13532945	2995	2985	2995	2985	18
521	20240513	100800	13479205	2995	2985	2995	2985	186
522	20240513	100700	12923665	2995	2945	2995	2945	1384
523	20240513	100600	8809110	2945	2905	2945	2905	33
524	20240513	100500	8712715	2905	2890	2905	2890	166
525	20240513	100400	8231735	2885	2885	2885	2885	10
526	20240513	100300	8202885	2885	2885	2885	2885	0
527	20240513	100200	8202885	2885	2885	2885	2885	250
528	20240513	100100	7481635	2885	2885	2885	2885	0
529	20240513	100000	7481635	2885	2885	2885	2885	169
530	20240513	095900	6994070	2885	2885	2885	2885	192
531	20240513	095800	6440150	2885	2885	2885	2885	30
532	20240513	095700	6353600	2895	2895	2895	2895	0
533	20240513	095600	6353600	2895	2895	2895	2895	0
534	20240513	095500	6353600	2895	2895	2895	2895	0
535	20240513	095400	6353600	2895	2895	2895	2895	0
536	20240513	095300	6353600	2895	2895	2895	2890	94
537	20240513	095200	6081510	2895	2895	2895	2895	10
538	20240513	095100	6052560	2890	2890	2890	2890	0
539	20240513	095000	6052560	2890	2890	2890	2890	1
540	20240513	094900	6049670	2890	2885	2890	2885	9
541	20240513	094800	6023695	2880	2880	2880	2880	0
542	20240513	094700	6023695	2880	2880	2880	2880	0
543	20240513	094600	6023695	2880	2870	2880	2870	90
544	20240513	094500	5765370	2870	2840	2870	2840	200
545	20240513	094400	5192695	2860	2835	2860	2835	10
546	20240513	094300	5164215	2860	2835	2860	2835	4
547	20240513	094200	5152805	2850	2835	2850	2835	13
548	20240513	094100	5115785	2845	2845	2845	2845	0
549	20240513	094000	5115785	2845	2845	2845	2845	0
550	20240513	093900	5115785	2845	2845	2845	2845	0
551	20240513	093800	5115785	2845	2845	2845	2845	0
552	20240513	093700	5115785	2845	2845	2845	2845	0
553	20240513	093600	5115785	2845	2845	2845	2845	0
554	20240513	093500	5115785	2845	2845	2845	2845	0
555	20240513	093400	5115785	2845	2845	2845	2845	0
556	20240513	093300	5115785	2845	2845	2845	2845	0
557	20240513	093200	5115785	2845	2845	2845	2845	0
558	20240513	093100	5115785	2845	2845	2845	2845	0
559	20240513	093000	5115785	2845	2845	2845	2845	0
560	20240513	092900	5115785	2845	2845	2845	2845	0
561	20240513	092800	5115785	2845	2845	2845	2845	0
562	20240513	092700	5115785	2845	2825	2845	2825	3
563	20240513	092600	5107280	2835	2835	2835	2835	0
564	20240513	092500	5107280	2835	2835	2835	2835	0
565	20240513	092400	5107280	2835	2835	2835	2835	0
566	20240513	092300	5107280	2835	2835	2835	2835	0
567	20240513	092200	5107280	2835	2835	2835	2835	0
568	20240513	092100	5107280	2835	2835	2835	2835	0
569	20240513	092000	5107280	2835	2835	2835	2835	7
570	20240513	091900	5087435	2835	2835	2835	2835	1
571	20240513	091800	5084600	2850	2850	2850	2850	0
572	20240513	091700	5084600	2850	2850	2850	2840	27
573	20240513	091600	5007780	2850	2850	2850	2850	0
574	20240513	091500	5007780	2850	2840	2850	2840	60
575	20240513	091400	4837205	2840	2835	2840	2835	2
576	20240513	091300	4831530	2835	2835	2835	2835	33
577	20240513	091200	4737975	2835	2835	2835	2835	0
578	20240513	091100	4737975	2835	2835	2835	2835	0
579	20240513	091000	4737975	2835	2835	2835	2835	0
580	20240513	090900	4737975	2835	2835	2835	2835	353
581	20240513	090800	3737220	2835	2835	2835	2835	13
582	20240513	090700	3700365	2825	2825	2825	2825	0
583	20240513	090600	3700365	2825	2825	2825	2825	0
584	20240513	090500	3700365	2825	2825	2825	2810	361
585	20240513	090400	2685280	2825	2825	2825	2825	0
586	20240513	090300	2685280	2825	2830	2830	2825	400
587	20240513	090200	1555060	2830	2825	2830	2825	127
588	20240513	090100	1196005	2810	2810	2810	2810	0
589	20240513	090000	1196005	2810	2805	2810	2805	227