KissMeData/006570/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184500	30374595	2925	2925	2925	2925	432
3	20240405	184400	30374595	2925	2925	2925	2925	0
4	20240405	184300	30374595	2925	2925	2925	2925	0
5	20240405	184200	30374595	2925	2925	2925	2925	0
6	20240405	184100	30374595	2925	2925	2925	2925	0
7	20240405	184000	30374595	2925	2925	2925	2925	0
8	20240405	183900	30374595	2925	2925	2925	2925	0
9	20240405	183800	30374595	2925	2925	2925	2925	0
10	20240405	183700	30374595	2925	2925	2925	2925	0
11	20240405	183600	30374595	2925	2925	2925	2925	0
12	20240405	183500	30374595	2925	2925	2925	2925	0
13	20240405	183400	30374595	2925	2925	2925	2925	0
14	20240405	183300	30374595	2925	2925	2925	2925	0
15	20240405	183200	30374595	2925	2925	2925	2925	0
16	20240405	183100	30374595	2925	2925	2925	2925	0
17	20240405	183000	30374595	2925	2925	2925	2925	0
18	20240405	182900	30374595	2925	2925	2925	2925	0
19	20240405	182800	30374595	2925	2925	2925	2925	0
20	20240405	182700	30374595	2925	2925	2925	2925	0
21	20240405	182600	30374595	2925	2925	2925	2925	0
22	20240405	182500	30374595	2925	2925	2925	2925	0
23	20240405	182400	30374595	2925	2925	2925	2925	0
24	20240405	182300	30374595	2925	2925	2925	2925	0
25	20240405	182200	30374595	2925	2925	2925	2925	0
26	20240405	182100	30374595	2925	2925	2925	2925	0
27	20240405	182000	30374595	2925	2925	2925	2925	0
28	20240405	181900	30374595	2925	2925	2925	2925	0
29	20240405	181800	30374595	2925	2925	2925	2925	0
30	20240405	181700	30374595	2925	2925	2925	2925	0
31	20240405	181600	30374595	2925	2925	2925	2925	0
32	20240405	181500	30374595	2925	2925	2925	2925	432
33	20240405	181400	30374595	2925	2925	2925	2925	0
34	20240405	181300	30374595	2925	2925	2925	2925	0
35	20240405	181200	30374595	2925	2925	2925	2925	0
36	20240405	181100	30374595	2925	2925	2925	2925	0
37	20240405	181000	30374595	2925	2925	2925	2925	0
38	20240405	180900	30374595	2925	2925	2925	2925	0
39	20240405	180800	30374595	2925	2925	2925	2925	0
40	20240405	180700	30374595	2925	2925	2925	2925	0
41	20240405	180600	30374595	2925	2925	2925	2925	0
42	20240405	180500	30374595	2925	2925	2925	2925	0
43	20240405	180400	30374595	2925	2925	2925	2925	0
44	20240405	180300	30374595	2925	2925	2925	2925	0
45	20240405	180200	30374595	2925	2925	2925	2925	0
46	20240405	180100	30374595	2925	2925	2925	2925	0
47	20240405	180000	30374595	2925	2925	2925	2925	0
48	20240405	175900	30374595	2925	2925	2925	2925	0
49	20240405	175800	30374595	2925	2925	2925	2925	0
50	20240405	175700	30374595	2925	2925	2925	2925	0
51	20240405	175600	30374595	2925	2925	2925	2925	0
52	20240405	175500	30374595	2925	2925	2925	2925	0
53	20240405	175400	30374595	2925	2925	2925	2925	0
54	20240405	175300	30374595	2925	2925	2925	2925	0
55	20240405	175200	30374595	2925	2925	2925	2925	0
56	20240405	175100	30374595	2925	2925	2925	2925	0
57	20240405	175000	30374595	2925	2925	2925	2925	0
58	20240405	174900	30374595	2925	2925	2925	2925	0
59	20240405	174800	30374595	2925	2925	2925	2925	0
60	20240405	174700	30374595	2925	2925	2925	2925	0
61	20240405	174600	30374595	2925	2925	2925	2925	0
62	20240405	174500	30374595	2925	2925	2925	2925	432
63	20240405	174400	30374595	2925	2925	2925	2925	0
64	20240405	174300	30374595	2925	2925	2925	2925	0
65	20240405	174200	30374595	2925	2925	2925	2925	0
66	20240405	174100	30374595	2925	2925	2925	2925	0
67	20240405	174000	30374595	2925	2925	2925	2925	0
68	20240405	173900	30374595	2925	2925	2925	2925	0
69	20240405	173800	30374595	2925	2925	2925	2925	0
70	20240405	173700	30374595	2925	2925	2925	2925	0
71	20240405	173600	30374595	2925	2925	2925	2925	0
72	20240405	173500	30374595	2925	2925	2925	2925	0
73	20240405	173400	30374595	2925	2925	2925	2925	0
74	20240405	173300	30374595	2925	2925	2925	2925	0
75	20240405	173200	30374595	2925	2925	2925	2925	0
76	20240405	173100	30374595	2925	2925	2925	2925	0
77	20240405	173000	30374595	2925	2925	2925	2925	0
78	20240405	172900	30374595	2925	2925	2925	2925	0
79	20240405	172800	30374595	2925	2925	2925	2925	0
80	20240405	172700	30374595	2925	2925	2925	2925	0
81	20240405	172600	30374595	2925	2925	2925	2925	0
82	20240405	172500	30374595	2925	2925	2925	2925	0
83	20240405	172400	30374595	2925	2925	2925	2925	0
84	20240405	172300	30374595	2925	2925	2925	2925	0
85	20240405	172200	30374595	2925	2925	2925	2925	0
86	20240405	172100	30374595	2925	2925	2925	2925	0
87	20240405	172000	30374595	2925	2925	2925	2925	0
88	20240405	171900	30374595	2925	2925	2925	2925	0
89	20240405	171800	30374595	2925	2925	2925	2925	0
90	20240405	171700	30374595	2925	2925	2925	2925	0
91	20240405	171600	30374595	2925	2925	2925	2925	0
92	20240405	171500	30374595	2925	2925	2925	2925	432
93	20240405	171400	30374595	2925	2925	2925	2925	0
94	20240405	171300	30374595	2925	2925	2925	2925	0
95	20240405	171200	30374595	2925	2925	2925	2925	0
96	20240405	171100	30374595	2925	2925	2925	2925	0
97	20240405	171000	30374595	2925	2925	2925	2925	0
98	20240405	170900	30374595	2925	2925	2925	2925	0
99	20240405	170800	30374595	2925	2925	2925	2925	0
100	20240405	170700	30374595	2925	2925	2925	2925	0
101	20240405	170600	30374595	2925	2925	2925	2925	0
102	20240405	170500	30374595	2925	2925	2925	2925	0
103	20240405	170400	30374595	2925	2925	2925	2925	0
104	20240405	170300	30374595	2925	2925	2925	2925	0
105	20240405	170200	30374595	2925	2925	2925	2925	0
106	20240405	170100	30374595	2925	2925	2925	2925	0
107	20240405	170000	30374595	2925	2925	2925	2925	0
108	20240405	165900	30374595	2925	2925	2925	2925	0
109	20240405	165800	30374595	2925	2925	2925	2925	0
110	20240405	165700	30374595	2925	2925	2925	2925	0
111	20240405	165600	30374595	2925	2925	2925	2925	0
112	20240405	165500	30374595	2925	2925	2925	2925	0
113	20240405	165400	30374595	2925	2925	2925	2925	0
114	20240405	165300	30374595	2925	2925	2925	2925	0
115	20240405	165200	30374595	2925	2925	2925	2925	0
116	20240405	165100	30374595	2925	2925	2925	2925	0
117	20240405	165000	30374595	2925	2925	2925	2925	0
118	20240405	164900	30374595	2925	2925	2925	2925	0
119	20240405	164800	30374595	2925	2925	2925	2925	0
120	20240405	164700	30374595	2925	2925	2925	2925	0
121	20240405	164600	30374595	2925	2925	2925	2925	0
122	20240405	164500	30374595	2925	2925	2925	2925	432
123	20240405	164400	30374595	2925	2925	2925	2925	0
124	20240405	164300	30374595	2925	2925	2925	2925	0
125	20240405	164200	30374595	2925	2925	2925	2925	0
126	20240405	164100	30374595	2925	2925	2925	2925	0
127	20240405	164000	30374595	2925	2925	2925	2925	0
128	20240405	163900	30374595	2925	2925	2925	2925	0
129	20240405	163800	30374595	2925	2925	2925	2925	0
130	20240405	163700	30374595	2925	2925	2925	2925	0
131	20240405	163600	30374595	2925	2925	2925	2925	0
132	20240405	163500	30374595	2925	2925	2925	2925	0
133	20240405	163400	30374595	2925	2925	2925	2925	0
134	20240405	163300	30374595	2925	2925	2925	2925	0
135	20240405	163200	30374595	2925	2925	2925	2925	0
136	20240405	163100	30374595	2925	2925	2925	2925	0
137	20240405	163000	30374595	2925	2925	2925	2925	0
138	20240405	162900	30374595	2925	2925	2925	2925	0
139	20240405	162800	30374595	2925	2925	2925	2925	0
140	20240405	162700	30374595	2925	2925	2925	2925	0
141	20240405	162600	30374595	2925	2925	2925	2925	0
142	20240405	162500	30374595	2925	2925	2925	2925	0
143	20240405	162400	30374595	2925	2925	2925	2925	0
144	20240405	162300	30374595	2925	2925	2925	2925	0
145	20240405	162200	30374595	2925	2925	2925	2925	0
146	20240405	162100	30374595	2925	2925	2925	2925	0
147	20240405	162000	30374595	2925	2925	2925	2925	0
148	20240405	161900	30374595	2925	2925	2925	2925	0
149	20240405	161800	30374595	2925	2925	2925	2925	0
150	20240405	161700	30374595	2925	2925	2925	2925	0
151	20240405	161600	30374595	2925	2925	2925	2925	0
152	20240405	161500	30374595	2925	2925	2925	2925	432
153	20240405	161400	30374595	2925	2925	2925	2925	0
154	20240405	161300	30374595	2925	2925	2925	2925	0
155	20240405	161200	30374595	2925	2925	2925	2925	0
156	20240405	161100	30374595	2925	2925	2925	2925	0
157	20240405	161000	30374595	2925	2925	2925	2925	0
158	20240405	160900	30374595	2925	2925	2925	2925	0
159	20240405	160800	30374595	2925	2925	2925	2925	0
160	20240405	160700	30374595	2925	2925	2925	2925	0
161	20240405	160600	30374595	2925	2925	2925	2925	0
162	20240405	160500	30374595	2925	2925	2925	2925	0
163	20240405	160400	30374595	2925	2925	2925	2925	0
164	20240405	160300	30374595	2925	2925	2925	2925	0
165	20240405	160200	30374595	2925	2925	2925	2925	0
166	20240405	160100	30374595	2925	2925	2925	2925	0
167	20240405	160000	30374595	2925	2925	2925	2925	0
168	20240405	155900	30374595	2925	2925	2925	2925	0
169	20240405	155800	30374595	2925	2925	2925	2925	0
170	20240405	155700	30374595	2925	2925	2925	2925	0
171	20240405	155600	30374595	2925	2925	2925	2925	0
172	20240405	155500	30374595	2925	2925	2925	2925	0
173	20240405	155400	30374595	2925	2925	2925	2925	0
174	20240405	155300	30374595	2925	2925	2925	2925	0
175	20240405	155200	30374595	2925	2925	2925	2925	0
176	20240405	155100	30374595	2925	2925	2925	2925	0
177	20240405	155000	30374595	2925	2925	2925	2925	0
178	20240405	154900	30374595	2925	2925	2925	2925	0
179	20240405	154800	30374595	2925	2925	2925	2925	0
180	20240405	154700	30374595	2925	2925	2925	2925	0
181	20240405	154600	30374595	2925	2925	2925	2925	0
182	20240405	154500	30374595	2925	2925	2925	2925	432
183	20240405	154400	30374595	2925	2925	2925	2925	0
184	20240405	154300	30374595	2925	2925	2925	2925	0
185	20240405	154200	30374595	2925	2925	2925	2925	0
186	20240405	154100	30374595	2925	2925	2925	2925	0
187	20240405	154000	30374595	2925	2925	2925	2925	0
188	20240405	153900	30374595	2925	2925	2925	2925	0
189	20240405	153800	30374595	2925	2925	2925	2925	0
190	20240405	153700	30374595	2925	2925	2925	2925	0
191	20240405	153600	30374595	2925	2925	2925	2925	0
192	20240405	153500	30374595	2925	2925	2925	2925	0
193	20240405	153400	30374595	2925	2925	2925	2925	0
194	20240405	153300	30374595	2925	2925	2925	2925	0
195	20240405	153200	30374595	2925	2925	2925	2925	0
196	20240405	153100	30374595	2925	2925	2925	2925	0
197	20240405	153000	30374595	2925	2925	2925	2925	432
198	20240405	152900	29110995	2950	2950	2950	2950	0
199	20240405	152800	29110995	2950	2950	2950	2950	0
200	20240405	152700	29110995	2950	2950	2950	2950	0
201	20240405	152600	29110995	2950	2950	2950	2950	0
202	20240405	152500	29110995	2950	2950	2950	2950	0
203	20240405	152400	29110995	2950	2950	2950	2950	0
204	20240405	152300	29110995	2950	2950	2950	2950	0
205	20240405	152200	29110995	2950	2950	2950	2950	0
206	20240405	152100	29110995	2950	2950	2950	2950	0
207	20240405	152000	29110995	2950	2950	2950	2950	0
208	20240405	151900	29110995	2950	2950	2950	2950	0
209	20240405	151800	29110995	2950	2950	2950	2950	0
210	20240405	151700	29110995	2950	2950	2950	2950	0
211	20240405	151600	29110995	2950	2950	2950	2950	0
212	20240405	151500	29110995	2950	2950	2950	2950	0
213	20240405	151400	29110995	2950	2950	2950	2950	0
214	20240405	151300	29110995	2950	2950	2950	2950	0
215	20240405	151200	29110995	2950	2950	2950	2950	0
216	20240405	151100	29110995	2950	2950	2950	2950	0
217	20240405	151000	29110995	2950	2950	2950	2950	0
218	20240405	150900	29110995	2950	2950	2950	2950	0
219	20240405	150800	29110995	2950	2950	2950	2950	100
220	20240405	150700	28815995	2950	2950	2950	2950	0
221	20240405	150600	28815995	2950	2950	2950	2950	0
222	20240405	150500	28815995	2950	2950	2950	2950	0
223	20240405	150400	28815995	2950	2950	2950	2950	0
224	20240405	150300	28815995	2950	2950	2950	2950	0
225	20240405	150200	28815995	2950	2950	2950	2950	0
226	20240405	150100	28815995	2950	2950	2950	2950	0
227	20240405	150000	28815995	2950	2950	2950	2950	0
228	20240405	145900	28815995	2950	2950	2950	2950	0
229	20240405	145800	28815995	2950	2950	2950	2950	100
230	20240405	145700	28520995	2950	2950	2950	2950	0
231	20240405	145600	28520995	2950	2950	2950	2950	0
232	20240405	145500	28520995	2950	2950	2950	2950	0
233	20240405	145400	28520995	2950	2950	2950	2950	0
234	20240405	145300	28520995	2950	2950	2950	2950	0
235	20240405	145200	28520995	2950	2950	2950	2950	0
236	20240405	145100	28520995	2950	2950	2950	2950	0
237	20240405	145000	28520995	2950	2950	2950	2950	0
238	20240405	144900	28520995	2950	2950	2950	2950	0
239	20240405	144800	28520995	2950	2950	2950	2950	0
240	20240405	144700	28520995	2950	2950	2950	2950	0
241	20240405	144600	28520995	2950	2950	2950	2950	0
242	20240405	144500	28520995	2950	2950	2950	2950	0
243	20240405	144400	28520995	2950	2950	2950	2950	0
244	20240405	144300	28520995	2950	2950	2950	2950	0
245	20240405	144200	28520995	2950	2950	2950	2950	0
246	20240405	144100	28520995	2950	2950	2950	2950	0
247	20240405	144000	28520995	2950	2950	2950	2950	0
248	20240405	143900	28520995	2950	2950	2950	2950	0
249	20240405	143800	28520995	2950	2950	2950	2950	0
250	20240405	143700	28520995	2950	2950	2950	2950	0
251	20240405	143600	28520995	2950	2950	2950	2950	0
252	20240405	143500	28520995	2950	2950	2950	2950	0
253	20240405	143400	28520995	2950	2950	2950	2950	0
254	20240405	143300	28520995	2950	2950	2950	2950	0
255	20240405	143200	28520995	2950	2950	2950	2950	0
256	20240405	143100	28520995	2950	2950	2950	2950	0
257	20240405	143000	28520995	2950	2950	2950	2950	1
258	20240405	142900	28518045	2955	2955	2955	2955	0
259	20240405	142800	28518045	2955	2955	2955	2955	0
260	20240405	142700	28518045	2955	2955	2955	2955	0
261	20240405	142600	28518045	2955	2955	2955	2955	4
262	20240405	142500	28506225	2955	2955	2955	2955	0
263	20240405	142400	28506225	2955	2955	2955	2955	0
264	20240405	142300	28506225	2955	2955	2955	2955	0
265	20240405	142200	28506225	2955	2955	2955	2955	0
266	20240405	142100	28506225	2955	2955	2955	2955	0
267	20240405	142000	28506225	2955	2955	2955	2955	0
268	20240405	141900	28506225	2955	2955	2955	2955	0
269	20240405	141800	28506225	2955	2955	2955	2955	0
270	20240405	141700	28506225	2955	2955	2955	2955	0
271	20240405	141600	28506225	2955	2955	2955	2955	0
272	20240405	141500	28506225	2955	2955	2955	2955	0
273	20240405	141400	28506225	2955	2955	2955	2955	0
274	20240405	141300	28506225	2955	2955	2955	2955	0
275	20240405	141200	28506225	2955	2955	2955	2955	0
276	20240405	141100	28506225	2955	2955	2955	2955	0
277	20240405	141000	28506225	2955	2955	2955	2955	0
278	20240405	140900	28506225	2955	2955	2955	2955	0
279	20240405	140800	28506225	2955	2955	2955	2955	0
280	20240405	140700	28506225	2955	2955	2955	2955	0
281	20240405	140600	28506225	2955	2955	2955	2955	0
282	20240405	140500	28506225	2955	2955	2955	2955	0
283	20240405	140400	28506225	2955	2955	2955	2955	0
284	20240405	140300	28506225	2955	2955	2955	2955	0
285	20240405	140200	28506225	2955	2955	2955	2955	0
286	20240405	140100	28506225	2955	2955	2955	2955	0
287	20240405	140000	28506225	2955	2955	2955	2955	0
288	20240405	135900	28506225	2955	2955	2955	2955	0
289	20240405	135800	28506225	2955	2955	2955	2955	0
290	20240405	135700	28506225	2955	2955	2955	2955	0
291	20240405	135600	28506225	2955	2955	2955	2955	0
292	20240405	135500	28506225	2955	2955	2955	2955	0
293	20240405	135400	28506225	2955	2955	2955	2955	0
294	20240405	135300	28506225	2955	2955	2955	2955	0
295	20240405	135200	28506225	2955	2955	2955	2955	19
296	20240405	135100	28450080	2955	2955	2955	2955	0
297	20240405	135000	28450080	2955	2955	2955	2955	0
298	20240405	134900	28450080	2955	2955	2955	2955	0
299	20240405	134800	28450080	2955	2955	2955	2955	0
300	20240405	134700	28450080	2955	2955	2955	2955	0
301	20240405	134600	28450080	2955	2955	2955	2955	0
302	20240405	134500	28450080	2955	2955	2955	2955	0
303	20240405	134400	28450080	2955	2955	2955	2955	0
304	20240405	134300	28450080	2955	2955	2955	2955	0
305	20240405	134200	28450080	2955	2955	2955	2955	0
306	20240405	134100	28450080	2955	2955	2955	2955	0
307	20240405	134000	28450080	2955	2955	2955	2955	0
308	20240405	133900	28450080	2955	2955	2955	2955	0
309	20240405	133800	28450080	2955	2955	2955	2955	0
310	20240405	133700	28450080	2955	2955	2955	2955	0
311	20240405	133600	28450080	2955	2955	2955	2955	0
312	20240405	133500	28450080	2955	2955	2955	2955	0
313	20240405	133400	28450080	2955	2955	2955	2955	0
314	20240405	133300	28450080	2955	2955	2955	2955	0
315	20240405	133200	28450080	2955	2955	2955	2955	0
316	20240405	133100	28450080	2955	2955	2955	2955	0
317	20240405	133000	28450080	2955	2955	2955	2955	0
318	20240405	132900	28450080	2955	2955	2955	2955	11
319	20240405	132800	28417575	2955	2955	2955	2955	0
320	20240405	132700	28417575	2955	2955	2955	2955	0
321	20240405	132600	28417575	2955	2955	2955	2955	0
322	20240405	132500	28417575	2955	2955	2955	2955	0
323	20240405	132400	28417575	2955	2955	2955	2955	0
324	20240405	132300	28417575	2955	2955	2955	2955	9
325	20240405	132200	28390980	2955	2955	2955	2955	20
326	20240405	132100	28331880	2955	2955	2955	2955	0
327	20240405	132000	28331880	2955	2955	2955	2955	0
328	20240405	131900	28331880	2955	2955	2955	2955	0
329	20240405	131800	28331880	2955	2955	2955	2955	0
330	20240405	131700	28331880	2955	2955	2955	2955	0
331	20240405	131600	28331880	2955	2955	2955	2955	0
332	20240405	131500	28331880	2955	2955	2955	2955	0
333	20240405	131400	28331880	2955	2955	2955	2955	0
334	20240405	131300	28331880	2955	2955	2955	2955	0
335	20240405	131200	28331880	2955	2955	2955	2955	1
336	20240405	131100	28328925	2955	2955	2955	2955	0
337	20240405	131000	28328925	2955	2955	2955	2955	0
338	20240405	130900	28328925	2955	2955	2955	2955	0
339	20240405	130800	28328925	2955	2955	2955	2955	0
340	20240405	130700	28328925	2955	2955	2955	2955	0
341	20240405	130600	28328925	2955	2955	2955	2955	0
342	20240405	130500	28328925	2955	2955	2955	2955	0
343	20240405	130400	28328925	2955	2955	2955	2955	0
344	20240405	130300	28328925	2955	2955	2955	2955	0
345	20240405	130200	28328925	2955	2955	2955	2955	0
346	20240405	130100	28328925	2955	2955	2955	2955	0
347	20240405	130000	28328925	2955	2955	2955	2955	0
348	20240405	125900	28328925	2955	2955	2955	2955	0
349	20240405	125800	28328925	2955	2955	2955	2955	0
350	20240405	125700	28328925	2955	2955	2955	2955	0
351	20240405	125600	28328925	2955	2955	2955	2955	0
352	20240405	125500	28328925	2955	2955	2955	2955	0
353	20240405	125400	28328925	2955	2955	2955	2955	0
354	20240405	125300	28328925	2955	2955	2955	2955	0
355	20240405	125200	28328925	2955	2955	2955	2955	90
356	20240405	125100	28062975	2955	2955	2955	2955	0
357	20240405	125000	28062975	2955	2955	2955	2955	0
358	20240405	124900	28062975	2955	2955	2955	2955	0
359	20240405	124800	28062975	2955	2955	2955	2955	0
360	20240405	124700	28062975	2955	2955	2955	2955	0
361	20240405	124600	28062975	2955	2955	2955	2955	150
362	20240405	124500	27619725	2955	2955	2955	2955	0
363	20240405	124400	27619725	2955	2955	2955	2955	0
364	20240405	124300	27619725	2955	2955	2955	2955	0
365	20240405	124200	27619725	2955	2955	2955	2955	0
366	20240405	124100	27619725	2955	2955	2955	2955	0
367	20240405	124000	27619725	2955	2955	2955	2955	0
368	20240405	123900	27619725	2955	2955	2955	2955	0
369	20240405	123800	27619725	2955	2955	2955	2955	0
370	20240405	123700	27619725	2955	2955	2955	2955	0
371	20240405	123600	27619725	2955	2955	2955	2955	0
372	20240405	123500	27619725	2955	2955	2955	2955	0
373	20240405	123400	27619725	2955	2955	2955	2955	0
374	20240405	123300	27619725	2955	2955	2955	2955	0
375	20240405	123200	27619725	2955	2955	2955	2955	0
376	20240405	123100	27619725	2955	2955	2955	2955	0
377	20240405	123000	27619725	2955	2955	2955	2955	0
378	20240405	122900	27619725	2955	2955	2955	2955	0
379	20240405	122800	27619725	2955	2955	2955	2955	0
380	20240405	122700	27619725	2955	2955	2955	2955	0
381	20240405	122600	27619725	2955	2955	2955	2955	0
382	20240405	122500	27619725	2955	2955	2955	2955	0
383	20240405	122400	27619725	2955	2955	2955	2955	0
384	20240405	122300	27619725	2955	2955	2955	2955	0
385	20240405	122200	27619725	2955	2955	2955	2955	0
386	20240405	122100	27619725	2955	2955	2955	2955	0
387	20240405	122000	27619725	2955	2955	2955	2955	0
388	20240405	121900	27619725	2955	2955	2955	2955	0
389	20240405	121800	27619725	2955	2955	2955	2955	0
390	20240405	121700	27619725	2955	2955	2955	2955	0
391	20240405	121600	27619725	2955	2955	2955	2955	0
392	20240405	121500	27619725	2955	2955	2955	2955	0
393	20240405	121400	27619725	2955	2955	2955	2955	0
394	20240405	121300	27619725	2955	2955	2955	2955	1
395	20240405	121200	27616770	2940	2940	2940	2940	0
396	20240405	121100	27616770	2940	2940	2940	2940	0
397	20240405	121000	27616770	2940	2940	2940	2940	0
398	20240405	120900	27616770	2940	2940	2940	2940	0
399	20240405	120800	27616770	2940	2940	2940	2940	0
400	20240405	120700	27616770	2940	2940	2940	2940	1
401	20240405	120600	27613830	2940	2940	2940	2940	0
402	20240405	120500	27613830	2940	2940	2940	2940	0
403	20240405	120400	27613830	2940	2940	2940	2940	0
404	20240405	120300	27613830	2940	2940	2940	2940	0
405	20240405	120200	27613830	2940	2940	2940	2940	0
406	20240405	120100	27613830	2940	2940	2940	2940	0
407	20240405	120000	27613830	2940	2940	2940	2940	0
408	20240405	115900	27613830	2940	2940	2940	2940	3
409	20240405	115800	27605010	2915	2915	2915	2915	100
410	20240405	115700	27313510	2860	2975	2975	2860	3000
411	20240405	115600	18543865	2990	2990	2990	2990	0
412	20240405	115500	18543865	2990	2990	2990	2990	0
413	20240405	115400	18543865	2990	2975	2990	2975	5
414	20240405	115300	18528975	2980	2980	2980	2980	1
415	20240405	115200	18525995	2995	2995	2995	2995	0
416	20240405	115100	18525995	2995	2995	2995	2995	0
417	20240405	115000	18525995	2995	2995	2995	2995	0
418	20240405	114900	18525995	2995	2995	2995	2995	0
419	20240405	114800	18525995	2995	2995	2995	2995	0
420	20240405	114700	18525995	2995	2995	2995	2995	0
421	20240405	114600	18525995	2995	2995	2995	2995	0
422	20240405	114500	18525995	2995	2995	2995	2995	0
423	20240405	114400	18525995	2995	2995	2995	2995	0
424	20240405	114300	18525995	2995	2995	2995	2995	0
425	20240405	114200	18525995	2995	2995	2995	2995	0
426	20240405	114100	18525995	2995	2995	2995	2995	0
427	20240405	114000	18525995	2995	2995	2995	2995	0
428	20240405	113900	18525995	2995	2995	2995	2995	0
429	20240405	113800	18525995	2995	2995	2995	2995	0
430	20240405	113700	18525995	2995	2995	2995	2995	0
431	20240405	113600	18525995	2995	2995	2995	2995	0
432	20240405	113500	18525995	2995	2995	2995	2995	0
433	20240405	113400	18525995	2995	2995	2995	2995	0
434	20240405	113300	18525995	2995	2995	2995	2995	0
435	20240405	113200	18525995	2995	2995	2995	2995	0
436	20240405	113100	18525995	2995	2995	2995	2995	0
437	20240405	113000	18525995	2995	2995	2995	2995	0
438	20240405	112900	18525995	2995	2995	2995	2995	0
439	20240405	112800	18525995	2995	2995	2995	2995	0
440	20240405	112700	18525995	2995	2995	2995	2995	0
441	20240405	112600	18525995	2995	2995	2995	2995	0
442	20240405	112500	18525995	2995	2995	2995	2995	0
443	20240405	112400	18525995	2995	2995	2995	2995	0
444	20240405	112300	18525995	2995	2995	2995	2995	0
445	20240405	112200	18525995	2995	2995	2995	2995	0
446	20240405	112100	18525995	2995	2995	2995	2995	0
447	20240405	112000	18525995	2995	2995	2995	2995	0
448	20240405	111900	18525995	2995	2995	2995	2995	0
449	20240405	111800	18525995	2995	2995	2995	2995	0
450	20240405	111700	18525995	2995	2995	2995	2995	1
451	20240405	111600	18523000	2995	2995	2995	2980	21
452	20240405	111500	18460170	2995	2980	2995	2980	260
453	20240405	111400	17681485	2995	2995	2995	2995	0
454	20240405	111300	17681485	2995	2995	2995	2995	0
455	20240405	111200	17681485	2995	2995	2995	2995	0
456	20240405	111100	17681485	2995	2995	2995	2995	0
457	20240405	111000	17681485	2995	2995	2995	2995	0
458	20240405	110900	17681485	2995	2995	2995	2995	0
459	20240405	110800	17681485	2995	2995	2995	2995	1
460	20240405	110700	17678490	2995	2995	2995	2995	0
461	20240405	110600	17678490	2995	2995	2995	2995	0
462	20240405	110500	17678490	2995	2995	2995	2995	35
463	20240405	110400	17573665	2995	2990	2995	2990	10
464	20240405	110300	17543745	2990	2990	2990	2990	20
465	20240405	110200	17483945	2995	2995	2995	2995	0
466	20240405	110100	17483945	2995	2995	2995	2995	0
467	20240405	110000	17483945	2995	2995	2995	2995	0
468	20240405	105900	17483945	2995	2995	2995	2995	0
469	20240405	105800	17483945	2995	2995	2995	2995	0
470	20240405	105700	17483945	2995	2995	2995	2995	0
471	20240405	105600	17483945	2995	2995	2995	2995	0
472	20240405	105500	17483945	2995	2995	2995	2995	0
473	20240405	105400	17483945	2995	2995	2995	2995	0
474	20240405	105300	17483945	2995	2995	2995	2995	0
475	20240405	105200	17483945	2995	2995	2995	2995	0
476	20240405	105100	17483945	2995	2995	2995	2995	0
477	20240405	105000	17483945	2995	2965	2995	2965	1500
478	20240405	104900	13013435	2965	2965	2965	2965	0
479	20240405	104800	13013435	2965	2965	2965	2965	0
480	20240405	104700	13013435	2965	2965	2965	2965	0
481	20240405	104600	13013435	2965	2965	2965	2965	0
482	20240405	104500	13013435	2965	2965	2965	2965	0
483	20240405	104400	13013435	2965	2965	2965	2965	0
484	20240405	104300	13013435	2965	2965	2965	2965	0
485	20240405	104200	13013435	2965	2965	2965	2965	0
486	20240405	104100	13013435	2965	2965	2965	2965	0
487	20240405	104000	13013435	2965	2965	2965	2965	0
488	20240405	103900	13013435	2965	2965	2965	2965	0
489	20240405	103800	13013435	2965	2965	2965	2965	0
490	20240405	103700	13013435	2965	2965	2965	2965	0
491	20240405	103600	13013435	2965	2965	2965	2965	0
492	20240405	103500	13013435	2965	2965	2965	2965	0
493	20240405	103400	13013435	2965	2965	2965	2965	0
494	20240405	103300	13013435	2965	2965	2965	2965	0
495	20240405	103200	13013435	2965	2955	2965	2955	5
496	20240405	103100	12998630	2965	2950	2965	2950	2
497	20240405	103000	12992715	2965	2965	2965	2965	0
498	20240405	102900	12992715	2965	2965	2965	2965	0
499	20240405	102800	12992715	2965	2965	2965	2965	0
500	20240405	102700	12992715	2965	2965	2965	2965	0
501	20240405	102600	12992715	2965	2965	2965	2965	0
502	20240405	102500	12992715	2965	2965	2965	2965	0
503	20240405	102400	12992715	2965	2965	2965	2965	0
504	20240405	102300	12992715	2965	2965	2965	2965	0
505	20240405	102200	12992715	2965	2965	2965	2965	0
506	20240405	102100	12992715	2965	2965	2965	2965	0
507	20240405	102000	12992715	2965	2965	2965	2965	0
508	20240405	101900	12992715	2965	2965	2965	2965	0
509	20240405	101800	12992715	2965	2965	2965	2965	0
510	20240405	101700	12992715	2965	2965	2965	2965	0
511	20240405	101600	12992715	2965	2965	2965	2965	0
512	20240405	101500	12992715	2965	2965	2965	2965	0
513	20240405	101400	12992715	2965	2965	2965	2965	0
514	20240405	101300	12992715	2965	2965	2965	2965	0
515	20240405	101200	12992715	2965	2965	2965	2965	0
516	20240405	101100	12992715	2965	2965	2965	2965	0
517	20240405	101000	12992715	2965	2965	2965	2965	0
518	20240405	100900	12992715	2965	2965	2965	2965	0
519	20240405	100800	12992715	2965	2965	2965	2965	0
520	20240405	100700	12992715	2965	2965	2965	2965	0
521	20240405	100600	12992715	2965	2965	2965	2965	0
522	20240405	100500	12992715	2965	2965	2965	2965	0
523	20240405	100400	12992715	2965	2965	2965	2965	0
524	20240405	100300	12992715	2965	2965	2965	2965	0
525	20240405	100200	12992715	2965	2965	2965	2965	0
526	20240405	100100	12992715	2965	2965	2965	2965	0
527	20240405	100000	12992715	2965	2965	2965	2965	0
528	20240405	095900	12992715	2965	2965	2965	2965	0
529	20240405	095800	12992715	2965	2965	2965	2965	0
530	20240405	095700	12992715	2965	2965	2965	2965	0
531	20240405	095600	12992715	2965	2965	2965	2965	0
532	20240405	095500	12992715	2965	2950	2965	2950	2
533	20240405	095400	12986800	2965	2950	2965	2950	3
534	20240405	095300	12977920	2975	2975	2975	2975	0
535	20240405	095200	12977920	2975	2950	2975	2950	2
536	20240405	095100	12971995	2975	2975	2975	2975	0
537	20240405	095000	12971995	2975	2975	2975	2975	0
538	20240405	094900	12971995	2975	2950	2975	2950	2
539	20240405	094800	12966070	2950	2950	2950	2950	1
540	20240405	094700	12963120	2950	2950	2950	2950	0
541	20240405	094600	12963120	2950	2950	2950	2950	0
542	20240405	094500	12963120	2950	2950	2950	2950	0
543	20240405	094400	12963120	2950	2950	2980	2950	4
544	20240405	094300	12951260	2940	2940	2940	2940	0
545	20240405	094200	12951260	2940	2940	2940	2940	469
546	20240405	094100	11572400	2940	2940	2940	2940	0
547	20240405	094000	11572400	2940	2940	2940	2940	0
548	20240405	093900	11572400	2940	2940	2940	2940	0
549	20240405	093800	11572400	2940	2940	2940	2940	0
550	20240405	093700	11572400	2940	2940	2940	2940	0
551	20240405	093600	11572400	2940	2940	2940	2940	0
552	20240405	093500	11572400	2940	2940	2940	2940	0
553	20240405	093400	11572400	2940	2940	2940	2940	0
554	20240405	093300	11572400	2940	2940	2940	2940	0
555	20240405	093200	11572400	2940	2940	2940	2940	0
556	20240405	093100	11572400	2940	2940	2940	2940	0
557	20240405	093000	11572400	2940	2940	2940	2940	0
558	20240405	092900	11572400	2940	2940	2940	2940	70
559	20240405	092800	11366600	2940	2940	2940	2940	87
560	20240405	092700	11110820	2940	2940	2940	2940	368
561	20240405	092600	10028900	2940	2940	2940	2940	0
562	20240405	092500	10028900	2940	2940	2940	2940	7
563	20240405	092400	10008320	2940	2940	2940	2940	0
564	20240405	092300	10008320	2940	2940	2940	2940	0
565	20240405	092200	10008320	2940	2940	2940	2940	0
566	20240405	092100	10008320	2940	2940	2940	2940	30
567	20240405	092000	9920120	2940	2940	2940	2940	0
568	20240405	091900	9920120	2940	2940	2940	2940	0
569	20240405	091800	9920120	2940	2940	2940	2940	0
570	20240405	091700	9920120	2940	2940	2940	2940	0
571	20240405	091600	9920120	2940	2940	2940	2940	0
572	20240405	091500	9920120	2940	2940	2940	2940	0
573	20240405	091400	9920120	2940	2940	2940	2940	1
574	20240405	091300	9917180	2950	2950	2950	2950	2
575	20240405	091200	9911280	2985	2985	2985	2985	0
576	20240405	091100	9911280	2985	2985	2985	2985	0
577	20240405	091000	9911280	2985	2985	2985	2985	0
578	20240405	090900	9911280	2985	2985	2985	2985	0
579	20240405	090800	9911280	2985	2985	2985	2985	0
580	20240405	090700	9911280	2985	2985	2985	2985	0
581	20240405	090600	9911280	2985	2985	2985	2985	1
582	20240405	090500	9908295	2985	2985	2985	2985	0
583	20240405	090400	9908295	2985	2930	2985	2930	1301
584	20240405	090300	6096310	2930	2930	2930	2930	0
585	20240405	090200	6096310	2930	2990	3115	2930	1747
586	20240405	090100	783035	2990	2990	2990	2990	0
587	20240405	090000	783035	2990	2965	2990	2965	264