KissMeData/006570/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184800	5176980	2910	2910	2910	2910	182
3	20240426	184700	5176980	2910	2910	2910	2910	0
4	20240426	184600	5176980	2910	2910	2910	2910	0
5	20240426	184500	5176980	2910	2910	2910	2910	0
6	20240426	184400	5176980	2910	2910	2910	2910	0
7	20240426	184300	5176980	2910	2910	2910	2910	0
8	20240426	184200	5176980	2910	2910	2910	2910	0
9	20240426	184100	5176980	2910	2910	2910	2910	0
10	20240426	184000	5176980	2910	2910	2910	2910	0
11	20240426	183900	5176980	2910	2910	2910	2910	0
12	20240426	183800	5176980	2910	2910	2910	2910	0
13	20240426	183700	5176980	2910	2910	2910	2910	0
14	20240426	183600	5176980	2910	2910	2910	2910	0
15	20240426	183500	5176980	2910	2910	2910	2910	0
16	20240426	183400	5176980	2910	2910	2910	2910	0
17	20240426	183300	5176980	2910	2910	2910	2910	0
18	20240426	183200	5176980	2910	2910	2910	2910	0
19	20240426	183100	5176980	2910	2910	2910	2910	0
20	20240426	183000	5176980	2910	2910	2910	2910	0
21	20240426	182900	5176980	2910	2910	2910	2910	0
22	20240426	182800	5176980	2910	2910	2910	2910	0
23	20240426	182700	5176980	2910	2910	2910	2910	0
24	20240426	182600	5176980	2910	2910	2910	2910	0
25	20240426	182500	5176980	2910	2910	2910	2910	0
26	20240426	182400	5176980	2910	2910	2910	2910	0
27	20240426	182300	5176980	2910	2910	2910	2910	0
28	20240426	182200	5176980	2910	2910	2910	2910	0
29	20240426	182100	5176980	2910	2910	2910	2910	0
30	20240426	182000	5176980	2910	2910	2910	2910	0
31	20240426	181900	5176980	2910	2910	2910	2910	0
32	20240426	181800	5176980	2910	2910	2910	2910	182
33	20240426	181700	5176980	2910	2910	2910	2910	0
34	20240426	181600	5176980	2910	2910	2910	2910	0
35	20240426	181500	5176980	2910	2910	2910	2910	0
36	20240426	181400	5176980	2910	2910	2910	2910	0
37	20240426	181300	5176980	2910	2910	2910	2910	0
38	20240426	181200	5176980	2910	2910	2910	2910	0
39	20240426	181100	5176980	2910	2910	2910	2910	0
40	20240426	181000	5176980	2910	2910	2910	2910	0
41	20240426	180900	5176980	2910	2910	2910	2910	0
42	20240426	180800	5176980	2910	2910	2910	2910	0
43	20240426	180700	5176980	2910	2910	2910	2910	0
44	20240426	180600	5176980	2910	2910	2910	2910	0
45	20240426	180500	5176980	2910	2910	2910	2910	0
46	20240426	180400	5176980	2910	2910	2910	2910	0
47	20240426	180300	5176980	2910	2910	2910	2910	0
48	20240426	180200	5176980	2910	2910	2910	2910	0
49	20240426	180100	5176980	2910	2910	2910	2910	0
50	20240426	180000	5176980	2910	2910	2910	2910	0
51	20240426	175900	5176980	2910	2910	2910	2910	0
52	20240426	175800	5176980	2910	2910	2910	2910	0
53	20240426	175700	5176980	2910	2910	2910	2910	0
54	20240426	175600	5176980	2910	2910	2910	2910	0
55	20240426	175500	5176980	2910	2910	2910	2910	0
56	20240426	175400	5176980	2910	2910	2910	2910	0
57	20240426	175300	5176980	2910	2910	2910	2910	0
58	20240426	175200	5176980	2910	2910	2910	2910	0
59	20240426	175100	5176980	2910	2910	2910	2910	0
60	20240426	175000	5176980	2910	2910	2910	2910	0
61	20240426	174900	5176980	2910	2910	2910	2910	0
62	20240426	174800	5176980	2910	2910	2910	2910	182
63	20240426	174700	5176980	2910	2910	2910	2910	0
64	20240426	174600	5176980	2910	2910	2910	2910	0
65	20240426	174500	5176980	2910	2910	2910	2910	0
66	20240426	174400	5176980	2910	2910	2910	2910	0
67	20240426	174300	5176980	2910	2910	2910	2910	0
68	20240426	174200	5176980	2910	2910	2910	2910	0
69	20240426	174100	5176980	2910	2910	2910	2910	0
70	20240426	174000	5176980	2910	2910	2910	2910	0
71	20240426	173900	5176980	2910	2910	2910	2910	0
72	20240426	173800	5176980	2910	2910	2910	2910	0
73	20240426	173700	5176980	2910	2910	2910	2910	0
74	20240426	173600	5176980	2910	2910	2910	2910	0
75	20240426	173500	5176980	2910	2910	2910	2910	0
76	20240426	173400	5176980	2910	2910	2910	2910	0
77	20240426	173300	5176980	2910	2910	2910	2910	0
78	20240426	173200	5176980	2910	2910	2910	2910	0
79	20240426	173100	5176980	2910	2910	2910	2910	0
80	20240426	173000	5176980	2910	2910	2910	2910	0
81	20240426	172900	5176980	2910	2910	2910	2910	0
82	20240426	172800	5176980	2910	2910	2910	2910	0
83	20240426	172700	5176980	2910	2910	2910	2910	0
84	20240426	172600	5176980	2910	2910	2910	2910	0
85	20240426	172500	5176980	2910	2910	2910	2910	0
86	20240426	172400	5176980	2910	2910	2910	2910	0
87	20240426	172300	5176980	2910	2910	2910	2910	0
88	20240426	172200	5176980	2910	2910	2910	2910	0
89	20240426	172100	5176980	2910	2910	2910	2910	0
90	20240426	172000	5176980	2910	2910	2910	2910	0
91	20240426	171900	5176980	2910	2910	2910	2910	0
92	20240426	171800	5176980	2910	2910	2910	2910	182
93	20240426	171700	5176980	2910	2910	2910	2910	0
94	20240426	171600	5176980	2910	2910	2910	2910	0
95	20240426	171500	5176980	2910	2910	2910	2910	0
96	20240426	171400	5176980	2910	2910	2910	2910	0
97	20240426	171300	5176980	2910	2910	2910	2910	0
98	20240426	171200	5176980	2910	2910	2910	2910	0
99	20240426	171100	5176980	2910	2910	2910	2910	0
100	20240426	171000	5176980	2910	2910	2910	2910	0
101	20240426	170900	5176980	2910	2910	2910	2910	0
102	20240426	170800	5176980	2910	2910	2910	2910	0
103	20240426	170700	5176980	2910	2910	2910	2910	0
104	20240426	170600	5176980	2910	2910	2910	2910	0
105	20240426	170500	5176980	2910	2910	2910	2910	0
106	20240426	170400	5176980	2910	2910	2910	2910	0
107	20240426	170300	5176980	2910	2910	2910	2910	0
108	20240426	170200	5176980	2910	2910	2910	2910	0
109	20240426	170100	5176980	2910	2910	2910	2910	0
110	20240426	170000	5176980	2910	2910	2910	2910	0
111	20240426	165900	5176980	2910	2910	2910	2910	0
112	20240426	165800	5176980	2910	2910	2910	2910	0
113	20240426	165700	5176980	2910	2910	2910	2910	0
114	20240426	165600	5176980	2910	2910	2910	2910	0
115	20240426	165500	5176980	2910	2910	2910	2910	0
116	20240426	165400	5176980	2910	2910	2910	2910	0
117	20240426	165300	5176980	2910	2910	2910	2910	0
118	20240426	165200	5176980	2910	2910	2910	2910	0
119	20240426	165100	5176980	2910	2910	2910	2910	0
120	20240426	165000	5176980	2910	2910	2910	2910	0
121	20240426	164900	5176980	2910	2910	2910	2910	0
122	20240426	164800	5176980	2910	2910	2910	2910	182
123	20240426	164700	5176980	2910	2910	2910	2910	0
124	20240426	164600	5176980	2910	2910	2910	2910	0
125	20240426	164500	5176980	2910	2910	2910	2910	0
126	20240426	164400	5176980	2910	2910	2910	2910	0
127	20240426	164300	5176980	2910	2910	2910	2910	0
128	20240426	164200	5176980	2910	2910	2910	2910	0
129	20240426	164100	5176980	2910	2910	2910	2910	0
130	20240426	164000	5176980	2910	2910	2910	2910	0
131	20240426	163900	5176980	2910	2910	2910	2910	0
132	20240426	163800	5176980	2910	2910	2910	2910	0
133	20240426	163700	5176980	2910	2910	2910	2910	0
134	20240426	163600	5176980	2910	2910	2910	2910	0
135	20240426	163500	5176980	2910	2910	2910	2910	0
136	20240426	163400	5176980	2910	2910	2910	2910	0
137	20240426	163300	5176980	2910	2910	2910	2910	0
138	20240426	163200	5176980	2910	2910	2910	2910	0
139	20240426	163100	5176980	2910	2910	2910	2910	0
140	20240426	163000	5176980	2910	2910	2910	2910	0
141	20240426	162900	5176980	2910	2910	2910	2910	0
142	20240426	162800	5176980	2910	2910	2910	2910	0
143	20240426	162700	5176980	2910	2910	2910	2910	0
144	20240426	162600	5176980	2910	2910	2910	2910	0
145	20240426	162500	5176980	2910	2910	2910	2910	0
146	20240426	162400	5176980	2910	2910	2910	2910	0
147	20240426	162300	5176980	2910	2910	2910	2910	0
148	20240426	162200	5176980	2910	2910	2910	2910	0
149	20240426	162100	5176980	2910	2910	2910	2910	0
150	20240426	162000	5176980	2910	2910	2910	2910	0
151	20240426	161900	5176980	2910	2910	2910	2910	0
152	20240426	161800	5176980	2910	2910	2910	2910	182
153	20240426	161700	5176980	2910	2910	2910	2910	0
154	20240426	161600	5176980	2910	2910	2910	2910	0
155	20240426	161500	5176980	2910	2910	2910	2910	0
156	20240426	161400	5176980	2910	2910	2910	2910	0
157	20240426	161300	5176980	2910	2910	2910	2910	0
158	20240426	161200	5176980	2910	2910	2910	2910	0
159	20240426	161100	5176980	2910	2910	2910	2910	0
160	20240426	161000	5176980	2910	2910	2910	2910	0
161	20240426	160900	5176980	2910	2910	2910	2910	0
162	20240426	160800	5176980	2910	2910	2910	2910	0
163	20240426	160700	5176980	2910	2910	2910	2910	0
164	20240426	160600	5176980	2910	2910	2910	2910	0
165	20240426	160500	5176980	2910	2910	2910	2910	0
166	20240426	160400	5176980	2910	2910	2910	2910	0
167	20240426	160300	5176980	2910	2910	2910	2910	0
168	20240426	160200	5176980	2910	2910	2910	2910	0
169	20240426	160100	5176980	2910	2910	2910	2910	0
170	20240426	160000	5176980	2910	2910	2910	2910	0
171	20240426	155900	5176980	2910	2910	2910	2910	0
172	20240426	155800	5176980	2910	2910	2910	2910	0
173	20240426	155700	5176980	2910	2910	2910	2910	0
174	20240426	155600	5176980	2910	2910	2910	2910	0
175	20240426	155500	5176980	2910	2910	2910	2910	0
176	20240426	155400	5176980	2910	2910	2910	2910	0
177	20240426	155300	5176980	2910	2910	2910	2910	0
178	20240426	155200	5176980	2910	2910	2910	2910	0
179	20240426	155100	5176980	2910	2910	2910	2910	0
180	20240426	155000	5176980	2910	2910	2910	2910	0
181	20240426	154900	5176980	2910	2910	2910	2910	0
182	20240426	154800	5176980	2910	2910	2910	2910	182
183	20240426	154700	5176980	2910	2910	2910	2910	0
184	20240426	154600	5176980	2910	2910	2910	2910	0
185	20240426	154500	5176980	2910	2910	2910	2910	0
186	20240426	154400	5176980	2910	2910	2910	2910	0
187	20240426	154300	5176980	2910	2910	2910	2910	0
188	20240426	154200	5176980	2910	2910	2910	2910	0
189	20240426	154100	5176980	2910	2910	2910	2910	0
190	20240426	154000	5176980	2910	2910	2910	2910	0
191	20240426	153900	5176980	2910	2910	2910	2910	0
192	20240426	153800	5176980	2910	2910	2910	2910	0
193	20240426	153700	5176980	2910	2910	2910	2910	0
194	20240426	153600	5176980	2910	2910	2910	2910	0
195	20240426	153500	5176980	2910	2910	2910	2910	0
196	20240426	153400	5176980	2910	2910	2910	2910	0
197	20240426	153300	5176980	2910	2910	2910	2910	0
198	20240426	153200	5176980	2910	2910	2910	2910	0
199	20240426	153100	5176980	2910	2910	2910	2910	0
200	20240426	153000	5176980	2910	2910	2910	2910	182
201	20240426	152900	4647360	2925	2925	2925	2925	0
202	20240426	152800	4647360	2925	2925	2925	2925	0
203	20240426	152700	4647360	2925	2925	2925	2925	0
204	20240426	152600	4647360	2925	2925	2925	2925	0
205	20240426	152500	4647360	2925	2925	2925	2925	0
206	20240426	152400	4647360	2925	2925	2925	2925	0
207	20240426	152300	4647360	2925	2925	2925	2925	0
208	20240426	152200	4647360	2925	2925	2925	2925	0
209	20240426	152100	4647360	2925	2925	2925	2925	0
210	20240426	152000	4647360	2925	2925	2925	2925	0
211	20240426	151900	4647360	2925	2925	2925	2925	0
212	20240426	151800	4647360	2925	2925	2925	2925	0
213	20240426	151700	4647360	2925	2925	2925	2925	0
214	20240426	151600	4647360	2925	2925	2925	2925	0
215	20240426	151500	4647360	2925	2925	2925	2925	0
216	20240426	151400	4647360	2925	2925	2925	2925	0
217	20240426	151300	4647360	2925	2925	2925	2925	0
218	20240426	151200	4647360	2925	2925	2925	2925	0
219	20240426	151100	4647360	2925	2925	2925	2925	0
220	20240426	151000	4647360	2925	2910	2925	2910	2
221	20240426	150900	4641525	2915	2930	2930	2915	2
222	20240426	150800	4635680	2910	2910	2910	2910	10
223	20240426	150700	4606580	2920	2920	2920	2920	114
224	20240426	150600	4273700	2935	2935	2935	2935	0
225	20240426	150500	4273700	2935	2935	2935	2935	0
226	20240426	150400	4273700	2935	2935	2935	2935	0
227	20240426	150300	4273700	2935	2935	2935	2935	0
228	20240426	150200	4273700	2935	2935	2935	2935	0
229	20240426	150100	4273700	2935	2935	2935	2935	0
230	20240426	150000	4273700	2935	2935	2935	2935	0
231	20240426	145900	4273700	2935	2935	2935	2935	0
232	20240426	145800	4273700	2935	2935	2935	2935	0
233	20240426	145700	4273700	2935	2935	2935	2935	0
234	20240426	145600	4273700	2935	2935	2935	2935	0
235	20240426	145500	4273700	2935	2935	2935	2935	0
236	20240426	145400	4273700	2935	2935	2935	2935	0
237	20240426	145300	4273700	2935	2935	2935	2935	0
238	20240426	145200	4273700	2935	2935	2935	2935	0
239	20240426	145100	4273700	2935	2935	2935	2935	0
240	20240426	145000	4273700	2935	2935	2935	2935	0
241	20240426	144900	4273700	2935	2935	2935	2935	3
242	20240426	144800	4264895	2940	2940	2940	2940	0
243	20240426	144700	4264895	2940	2940	2940	2940	0
244	20240426	144600	4264895	2940	2940	2940	2940	0
245	20240426	144500	4264895	2940	2940	2940	2940	0
246	20240426	144400	4264895	2940	2940	2940	2940	0
247	20240426	144300	4264895	2940	2940	2940	2940	0
248	20240426	144200	4264895	2940	2940	2940	2940	0
249	20240426	144100	4264895	2940	2940	2940	2940	0
250	20240426	144000	4264895	2940	2940	2940	2940	0
251	20240426	143900	4264895	2940	2940	2940	2940	0
252	20240426	143800	4264895	2940	2940	2940	2940	0
253	20240426	143700	4264895	2940	2940	2940	2940	0
254	20240426	143600	4264895	2940	2940	2940	2940	0
255	20240426	143500	4264895	2940	2940	2940	2940	0
256	20240426	143400	4264895	2940	2940	2940	2940	0
257	20240426	143300	4264895	2940	2940	2940	2940	0
258	20240426	143200	4264895	2940	2940	2940	2940	0
259	20240426	143100	4264895	2940	2940	2940	2940	0
260	20240426	143000	4264895	2940	2940	2940	2940	0
261	20240426	142900	4264895	2940	2940	2940	2940	0
262	20240426	142800	4264895	2940	2940	2940	2940	0
263	20240426	142700	4264895	2940	2940	2940	2940	0
264	20240426	142600	4264895	2940	2940	2940	2940	0
265	20240426	142500	4264895	2940	2940	2940	2940	0
266	20240426	142400	4264895	2940	2940	2940	2940	0
267	20240426	142300	4264895	2940	2940	2940	2940	0
268	20240426	142200	4264895	2940	2940	2940	2940	0
269	20240426	142100	4264895	2940	2940	2940	2940	0
270	20240426	142000	4264895	2940	2940	2940	2940	0
271	20240426	141900	4264895	2940	2940	2940	2940	0
272	20240426	141800	4264895	2940	2940	2940	2940	0
273	20240426	141700	4264895	2940	2940	2940	2940	0
274	20240426	141600	4264895	2940	2940	2940	2940	0
275	20240426	141500	4264895	2940	2940	2940	2940	0
276	20240426	141400	4264895	2940	2940	2940	2940	0
277	20240426	141300	4264895	2940	2940	2940	2940	0
278	20240426	141200	4264895	2940	2940	2940	2940	0
279	20240426	141100	4264895	2940	2940	2940	2940	0
280	20240426	141000	4264895	2940	2940	2940	2940	0
281	20240426	140900	4264895	2940	2940	2940	2940	0
282	20240426	140800	4264895	2940	2940	2940	2940	0
283	20240426	140700	4264895	2940	2940	2940	2940	0
284	20240426	140600	4264895	2940	2940	2940	2940	0
285	20240426	140500	4264895	2940	2940	2940	2940	0
286	20240426	140400	4264895	2940	2940	2940	2940	0
287	20240426	140300	4264895	2940	2940	2940	2940	0
288	20240426	140200	4264895	2940	2940	2940	2940	0
289	20240426	140100	4264895	2940	2940	2940	2940	0
290	20240426	140000	4264895	2940	2940	2940	2940	0
291	20240426	135900	4264895	2940	2940	2940	2940	0
292	20240426	135800	4264895	2940	2940	2940	2940	0
293	20240426	135700	4264895	2940	2940	2940	2940	0
294	20240426	135600	4264895	2940	2940	2940	2940	8
295	20240426	135500	4241375	2965	2965	2965	2965	0
296	20240426	135400	4241375	2965	2965	2965	2965	0
297	20240426	135300	4241375	2965	2965	2965	2965	70
298	20240426	135200	4033825	2965	2965	2965	2965	0
299	20240426	135100	4033825	2965	2965	2965	2965	0
300	20240426	135000	4033825	2965	2965	2965	2965	0
301	20240426	134900	4033825	2965	2965	2965	2965	0
302	20240426	134800	4033825	2965	2965	2965	2965	0
303	20240426	134700	4033825	2965	2965	2965	2965	0
304	20240426	134600	4033825	2965	2965	2965	2965	0
305	20240426	134500	4033825	2965	2965	2965	2965	0
306	20240426	134400	4033825	2965	2965	2965	2965	0
307	20240426	134300	4033825	2965	2965	2965	2965	0
308	20240426	134200	4033825	2965	2965	2965	2965	0
309	20240426	134100	4033825	2965	2965	2965	2965	0
310	20240426	134000	4033825	2965	2965	2965	2965	0
311	20240426	133900	4033825	2965	2965	2965	2965	0
312	20240426	133800	4033825	2965	2965	2965	2965	0
313	20240426	133700	4033825	2965	2965	2965	2965	0
314	20240426	133600	4033825	2965	2965	2965	2965	0
315	20240426	133500	4033825	2965	2965	2965	2965	0
316	20240426	133400	4033825	2965	2965	2965	2965	0
317	20240426	133300	4033825	2965	2965	2965	2965	0
318	20240426	133200	4033825	2965	2965	2965	2965	0
319	20240426	133100	4033825	2965	2965	2965	2965	0
320	20240426	133000	4033825	2965	2965	2965	2965	0
321	20240426	132900	4033825	2965	2965	2965	2965	0
322	20240426	132800	4033825	2965	2965	2965	2965	0
323	20240426	132700	4033825	2965	2965	2965	2965	0
324	20240426	132600	4033825	2965	2965	2965	2965	1
325	20240426	132500	4030860	2940	2940	2940	2940	0
326	20240426	132400	4030860	2940	2935	2940	2935	105
327	20240426	132300	3722660	2935	2935	2935	2935	0
328	20240426	132200	3722660	2935	2935	2935	2935	0
329	20240426	132100	3722660	2935	2935	2935	2935	0
330	20240426	132000	3722660	2935	2935	2935	2935	0
331	20240426	131900	3722660	2935	2935	2935	2935	0
332	20240426	131800	3722660	2935	2935	2935	2935	0
333	20240426	131700	3722660	2935	2935	2935	2935	0
334	20240426	131600	3722660	2935	2935	2935	2935	0
335	20240426	131500	3722660	2935	2935	2935	2935	0
336	20240426	131400	3722660	2935	2935	2935	2935	0
337	20240426	131300	3722660	2935	2935	2935	2935	0
338	20240426	131200	3722660	2935	2935	2935	2935	0
339	20240426	131100	3722660	2935	2935	2935	2935	0
340	20240426	131000	3722660	2935	2935	2935	2935	0
341	20240426	130900	3722660	2935	2935	2935	2935	0
342	20240426	130800	3722660	2935	2935	2935	2935	0
343	20240426	130700	3722660	2935	2935	2935	2935	0
344	20240426	130600	3722660	2935	2935	2935	2935	0
345	20240426	130500	3722660	2935	2935	2935	2935	0
346	20240426	130400	3722660	2935	2935	2935	2935	0
347	20240426	130300	3722660	2935	2935	2935	2935	0
348	20240426	130200	3722660	2935	2935	2935	2935	0
349	20240426	130100	3722660	2935	2935	2935	2935	0
350	20240426	130000	3722660	2935	2935	2935	2935	0
351	20240426	125900	3722660	2935	2935	2935	2935	0
352	20240426	125800	3722660	2935	2935	2935	2935	0
353	20240426	125700	3722660	2935	2935	2935	2935	0
354	20240426	125600	3722660	2935	2935	2935	2935	0
355	20240426	125500	3722660	2935	2935	2935	2935	0
356	20240426	125400	3722660	2935	2935	2935	2935	0
357	20240426	125300	3722660	2935	2935	2935	2935	0
358	20240426	125200	3722660	2935	2935	2935	2935	0
359	20240426	125100	3722660	2935	2935	2935	2935	0
360	20240426	125000	3722660	2935	2935	2935	2935	0
361	20240426	124900	3722660	2935	2935	2935	2935	0
362	20240426	124800	3722660	2935	2935	2935	2935	0
363	20240426	124700	3722660	2935	2935	2935	2935	0
364	20240426	124600	3722660	2935	2935	2935	2935	0
365	20240426	124500	3722660	2935	2935	2935	2935	0
366	20240426	124400	3722660	2935	2935	2935	2935	0
367	20240426	124300	3722660	2935	2935	2935	2935	0
368	20240426	124200	3722660	2935	2935	2935	2935	0
369	20240426	124100	3722660	2935	2935	2935	2935	0
370	20240426	124000	3722660	2935	2935	2935	2935	0
371	20240426	123900	3722660	2935	2935	2935	2935	0
372	20240426	123800	3722660	2935	2935	2935	2935	0
373	20240426	123700	3722660	2935	2935	2935	2935	0
374	20240426	123600	3722660	2935	2935	2935	2935	0
375	20240426	123500	3722660	2935	2935	2935	2935	0
376	20240426	123400	3722660	2935	2935	2935	2935	5
377	20240426	123300	3707985	2935	2935	2935	2935	0
378	20240426	123200	3707985	2935	2935	2935	2935	0
379	20240426	123100	3707985	2935	2935	2935	2935	0
380	20240426	123000	3707985	2935	2935	2935	2935	0
381	20240426	122900	3707985	2935	2935	2935	2935	0
382	20240426	122800	3707985	2935	2935	2935	2935	0
383	20240426	122700	3707985	2935	2935	2935	2935	0
384	20240426	122600	3707985	2935	2935	2935	2935	0
385	20240426	122500	3707985	2935	2935	2935	2935	0
386	20240426	122400	3707985	2935	2935	2935	2935	0
387	20240426	122300	3707985	2935	2935	2935	2935	0
388	20240426	122200	3707985	2935	2935	2935	2935	0
389	20240426	122100	3707985	2935	2935	2935	2935	0
390	20240426	122000	3707985	2935	2935	2935	2935	0
391	20240426	121900	3707985	2935	2935	2935	2935	0
392	20240426	121800	3707985	2935	2935	2935	2935	8
393	20240426	121700	3684505	2940	2940	2940	2940	0
394	20240426	121600	3684505	2940	2940	2940	2940	0
395	20240426	121500	3684505	2940	2940	2940	2940	0
396	20240426	121400	3684505	2940	2940	2940	2940	0
397	20240426	121300	3684505	2940	2940	2940	2940	0
398	20240426	121200	3684505	2940	2940	2940	2940	0
399	20240426	121100	3684505	2940	2940	2940	2940	0
400	20240426	121000	3684505	2940	2940	2940	2940	1
401	20240426	120900	3681565	2965	2965	2965	2965	0
402	20240426	120800	3681565	2965	2965	2965	2965	0
403	20240426	120700	3681565	2965	2965	2965	2965	0
404	20240426	120600	3681565	2965	2965	2965	2965	0
405	20240426	120500	3681565	2965	2965	2965	2965	0
406	20240426	120400	3681565	2965	2965	2965	2965	0
407	20240426	120300	3681565	2965	2965	2965	2965	0
408	20240426	120200	3681565	2965	2965	2965	2965	0
409	20240426	120100	3681565	2965	2965	2965	2965	0
410	20240426	120000	3681565	2965	2965	2965	2965	0
411	20240426	115900	3681565	2965	2965	2965	2965	0
412	20240426	115800	3681565	2965	2965	2965	2965	0
413	20240426	115700	3681565	2965	2965	2965	2965	0
414	20240426	115600	3681565	2965	2965	2965	2965	0
415	20240426	115500	3681565	2965	2965	2965	2965	0
416	20240426	115400	3681565	2965	2965	2965	2965	0
417	20240426	115300	3681565	2965	2965	2965	2965	0
418	20240426	115200	3681565	2965	2965	2965	2965	0
419	20240426	115100	3681565	2965	2965	2965	2965	0
420	20240426	115000	3681565	2965	2965	2965	2965	0
421	20240426	114900	3681565	2965	2965	2965	2965	0
422	20240426	114800	3681565	2965	2965	2965	2965	0
423	20240426	114700	3681565	2965	2965	2965	2965	0
424	20240426	114600	3681565	2965	2965	2965	2965	0
425	20240426	114500	3681565	2965	2965	2965	2965	0
426	20240426	114400	3681565	2965	2965	2965	2965	0
427	20240426	114300	3681565	2965	2965	2965	2965	0
428	20240426	114200	3681565	2965	2965	2965	2965	0
429	20240426	114100	3681565	2965	2965	2965	2965	0
430	20240426	114000	3681565	2965	2965	2965	2965	0
431	20240426	113900	3681565	2965	2965	2965	2965	0
432	20240426	113800	3681565	2965	2965	2965	2965	0
433	20240426	113700	3681565	2965	2965	2965	2965	0
434	20240426	113600	3681565	2965	2965	2965	2965	0
435	20240426	113500	3681565	2965	2965	2965	2965	0
436	20240426	113400	3681565	2965	2965	2965	2965	0
437	20240426	113300	3681565	2965	2965	2965	2965	0
438	20240426	113200	3681565	2965	2965	2965	2965	0
439	20240426	113100	3681565	2965	2965	2965	2965	0
440	20240426	113000	3681565	2965	2965	2965	2965	0
441	20240426	112900	3681565	2965	2965	2965	2965	0
442	20240426	112800	3681565	2965	2965	2965	2965	0
443	20240426	112700	3681565	2965	2965	2965	2965	0
444	20240426	112600	3681565	2965	2965	2965	2965	0
445	20240426	112500	3681565	2965	2965	2965	2965	27
446	20240426	112400	3601510	2965	2930	2965	2930	28
447	20240426	112300	3518570	2965	2965	2965	2965	0
448	20240426	112200	3518570	2965	2965	2965	2965	0
449	20240426	112100	3518570	2965	2965	2965	2965	0
450	20240426	112000	3518570	2965	2965	2965	2965	1
451	20240426	111900	3515605	2965	2930	2965	2930	2
452	20240426	111800	3509710	2965	2965	2965	2965	0
453	20240426	111700	3509710	2965	2965	2965	2965	0
454	20240426	111600	3509710	2965	2965	2965	2965	0
455	20240426	111500	3509710	2965	2965	2965	2965	0
456	20240426	111400	3509710	2965	2965	2965	2965	1
457	20240426	111300	3506745	2965	2965	2965	2965	0
458	20240426	111200	3506745	2965	2965	2965	2965	0
459	20240426	111100	3506745	2965	2965	2965	2965	0
460	20240426	111000	3506745	2965	2965	2965	2965	0
461	20240426	110900	3506745	2965	2965	2965	2965	0
462	20240426	110800	3506745	2965	2965	2965	2965	0
463	20240426	110700	3506745	2965	2965	2965	2965	0
464	20240426	110600	3506745	2965	2965	2965	2965	0
465	20240426	110500	3506745	2965	2930	2965	2930	2
466	20240426	110400	3500850	2965	2965	2965	2965	0
467	20240426	110300	3500850	2965	2965	2965	2965	0
468	20240426	110200	3500850	2965	2965	2965	2965	0
469	20240426	110100	3500850	2965	2965	2965	2965	0
470	20240426	110000	3500850	2965	2965	2965	2965	0
471	20240426	105900	3500850	2965	2965	2965	2965	0
472	20240426	105800	3500850	2965	2965	2965	2965	1
473	20240426	105700	3497885	2965	2965	2965	2965	0
474	20240426	105600	3497885	2965	2965	2965	2965	0
475	20240426	105500	3497885	2965	2965	2965	2965	0
476	20240426	105400	3497885	2965	2965	2965	2965	0
477	20240426	105300	3497885	2965	2965	2965	2965	0
478	20240426	105200	3497885	2965	2930	2965	2930	836
479	20240426	105100	1026425	2950	2950	2950	2950	0
480	20240426	105000	1026425	2950	2950	2950	2950	0
481	20240426	104900	1026425	2950	2950	2950	2950	0
482	20240426	104800	1026425	2950	2950	2950	2950	0
483	20240426	104700	1026425	2950	2950	2950	2950	0
484	20240426	104600	1026425	2950	2950	2950	2950	0
485	20240426	104500	1026425	2950	2950	2950	2950	0
486	20240426	104400	1026425	2950	2930	2950	2930	3
487	20240426	104300	1017595	2920	2920	2920	2920	0
488	20240426	104200	1017595	2920	2920	2920	2920	78
489	20240426	104100	789835	2920	2920	2920	2920	0
490	20240426	104000	789835	2920	2920	2920	2920	0
491	20240426	103900	789835	2920	2920	2920	2920	2
492	20240426	103800	783995	2910	2915	2915	2910	10
493	20240426	103700	754890	2920	2920	2920	2920	0
494	20240426	103600	754890	2920	2920	2920	2920	0
495	20240426	103500	754890	2920	2920	2920	2920	0
496	20240426	103400	754890	2920	2920	2920	2920	0
497	20240426	103300	754890	2920	2920	2920	2920	0
498	20240426	103200	754890	2920	2920	2920	2920	0
499	20240426	103100	754890	2920	2920	2920	2920	0
500	20240426	103000	754890	2920	2920	2920	2920	0
501	20240426	102900	754890	2920	2920	2920	2920	0
502	20240426	102800	754890	2920	2920	2920	2920	0
503	20240426	102700	754890	2920	2920	2920	2920	0
504	20240426	102600	754890	2920	2920	2920	2920	0
505	20240426	102500	754890	2920	2920	2920	2920	0
506	20240426	102400	754890	2920	2920	2920	2920	0
507	20240426	102300	754890	2920	2920	2920	2920	0
508	20240426	102200	754890	2920	2920	2920	2920	0
509	20240426	102100	754890	2920	2920	2920	2920	0
510	20240426	102000	754890	2920	2925	2925	2915	163
511	20240426	101900	279435	2955	2955	2955	2955	0
512	20240426	101800	279435	2955	2955	2955	2955	0
513	20240426	101700	279435	2955	2955	2955	2955	0
514	20240426	101600	279435	2955	2955	2955	2955	0
515	20240426	101500	279435	2955	2955	2955	2955	0
516	20240426	101400	279435	2955	2955	2955	2955	0
517	20240426	101300	279435	2955	2955	2955	2955	0
518	20240426	101200	279435	2955	2935	2955	2935	6
519	20240426	101100	261735	2950	2950	2950	2950	0
520	20240426	101000	261735	2950	2950	2950	2950	0
521	20240426	100900	261735	2950	2935	2950	2935	3
522	20240426	100800	252900	2950	2950	2950	2950	0
523	20240426	100700	252900	2950	2950	2950	2950	0
524	20240426	100600	252900	2950	2950	2950	2950	0
525	20240426	100500	252900	2950	2950	2950	2950	0
526	20240426	100400	252900	2950	2950	2950	2950	0
527	20240426	100300	252900	2950	2950	2950	2950	0
528	20240426	100200	252900	2950	2950	2950	2950	0
529	20240426	100100	252900	2950	2950	2950	2950	0
530	20240426	100000	252900	2950	2950	2950	2950	0
531	20240426	095900	252900	2950	2950	2950	2950	0
532	20240426	095800	252900	2950	2950	2950	2950	0
533	20240426	095700	252900	2950	2950	2950	2950	0
534	20240426	095600	252900	2950	2950	2950	2950	0
535	20240426	095500	252900	2950	2950	2950	2950	0
536	20240426	095400	252900	2950	2950	2950	2950	0
537	20240426	095300	252900	2950	2950	2950	2950	0
538	20240426	095200	252900	2950	2950	2950	2950	0
539	20240426	095100	252900	2950	2950	2950	2950	0
540	20240426	095000	252900	2950	2950	2950	2950	0
541	20240426	094900	252900	2950	2955	2955	2950	2
542	20240426	094800	246995	2955	2955	2955	2955	0
543	20240426	094700	246995	2955	2955	2955	2955	1
544	20240426	094600	244040	2965	2965	2965	2965	1
545	20240426	094500	241075	2965	2965	2965	2965	0
546	20240426	094400	241075	2965	2965	2965	2965	0
547	20240426	094300	241075	2965	2965	2965	2965	3
548	20240426	094200	232180	2965	2965	2965	2965	0
549	20240426	094100	232180	2965	2965	2965	2965	0
550	20240426	094000	232180	2965	2965	2965	2965	0
551	20240426	093900	232180	2965	2965	2965	2965	0
552	20240426	093800	232180	2965	2965	2965	2965	0
553	20240426	093700	232180	2965	2965	2965	2965	0
554	20240426	093600	232180	2965	2965	2965	2965	0
555	20240426	093500	232180	2965	2965	2965	2965	0
556	20240426	093400	232180	2965	2965	2965	2965	0
557	20240426	093300	232180	2965	2965	2965	2965	0
558	20240426	093200	232180	2965	2965	2965	2965	0
559	20240426	093100	232180	2965	2965	2965	2965	0
560	20240426	093000	232180	2965	2960	2965	2960	24
561	20240426	092900	161135	2965	2965	2965	2965	0
562	20240426	092800	161135	2965	2965	2965	2965	0
563	20240426	092700	161135	2965	2965	2965	2965	0
564	20240426	092600	161135	2965	2965	2965	2965	0
565	20240426	092500	161135	2965	2965	2965	2965	0
566	20240426	092400	161135	2965	2965	2965	2965	0
567	20240426	092300	161135	2965	2965	2965	2965	0
568	20240426	092200	161135	2965	2965	2965	2965	0
569	20240426	092100	161135	2965	2965	2965	2965	0
570	20240426	092000	161135	2965	2965	2965	2965	0
571	20240426	091900	161135	2965	2965	2965	2965	1
572	20240426	091800	158170	2935	2935	2935	2935	10
573	20240426	091700	128820	2935	2935	2935	2935	0
574	20240426	091600	128820	2935	2935	2935	2935	0
575	20240426	091500	128820	2935	2935	2935	2935	0
576	20240426	091400	128820	2935	2935	2935	2935	0
577	20240426	091300	128820	2935	2935	2935	2935	0
578	20240426	091200	128820	2935	2935	2935	2935	10
579	20240426	091100	99470	2935	2935	2935	2935	0
580	20240426	091000	99470	2935	2935	2935	2935	0
581	20240426	090900	99470	2935	2935	2935	2935	0
582	20240426	090800	99470	2935	2935	2935	2935	1
583	20240426	090700	96535	2935	2935	2935	2935	0
584	20240426	090600	96535	2935	2935	2935	2935	0
585	20240426	090500	96535	2935	2935	2935	2935	0
586	20240426	090400	96535	2935	2935	2935	2935	0
587	20240426	090300	96535	2935	2935	2935	2935	0
588	20240426	090200	96535	2935	2935	2935	2935	0
589	20240426	090100	96535	2935	2925	2935	2925	2
590	20240426	090000	90675	2925	2925	2925	2925	31