KissMeData/006570/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184500	3459285	2990	2990	2990	2990	149
3	20240412	184400	3459285	2990	2990	2990	2990	0
4	20240412	184300	3459285	2990	2990	2990	2990	0
5	20240412	184200	3459285	2990	2990	2990	2990	0
6	20240412	184100	3459285	2990	2990	2990	2990	0
7	20240412	184000	3459285	2990	2990	2990	2990	0
8	20240412	183900	3459285	2990	2990	2990	2990	0
9	20240412	183800	3459285	2990	2990	2990	2990	0
10	20240412	183700	3459285	2990	2990	2990	2990	0
11	20240412	183600	3459285	2990	2990	2990	2990	0
12	20240412	183500	3459285	2990	2990	2990	2990	0
13	20240412	183400	3459285	2990	2990	2990	2990	0
14	20240412	183300	3459285	2990	2990	2990	2990	0
15	20240412	183200	3459285	2990	2990	2990	2990	0
16	20240412	183100	3459285	2990	2990	2990	2990	0
17	20240412	183000	3459285	2990	2990	2990	2990	0
18	20240412	182900	3459285	2990	2990	2990	2990	0
19	20240412	182800	3459285	2990	2990	2990	2990	0
20	20240412	182700	3459285	2990	2990	2990	2990	0
21	20240412	182600	3459285	2990	2990	2990	2990	0
22	20240412	182500	3459285	2990	2990	2990	2990	0
23	20240412	182400	3459285	2990	2990	2990	2990	0
24	20240412	182300	3459285	2990	2990	2990	2990	0
25	20240412	182200	3459285	2990	2990	2990	2990	0
26	20240412	182100	3459285	2990	2990	2990	2990	0
27	20240412	182000	3459285	2990	2990	2990	2990	0
28	20240412	181900	3459285	2990	2990	2990	2990	0
29	20240412	181800	3459285	2990	2990	2990	2990	0
30	20240412	181700	3459285	2990	2990	2990	2990	0
31	20240412	181600	3459285	2990	2990	2990	2990	0
32	20240412	181500	3459285	2990	2990	2990	2990	149
33	20240412	181400	3459285	2990	2990	2990	2990	0
34	20240412	181300	3459285	2990	2990	2990	2990	0
35	20240412	181200	3459285	2990	2990	2990	2990	0
36	20240412	181100	3459285	2990	2990	2990	2990	0
37	20240412	181000	3459285	2990	2990	2990	2990	0
38	20240412	180900	3459285	2990	2990	2990	2990	0
39	20240412	180800	3459285	2990	2990	2990	2990	0
40	20240412	180700	3459285	2990	2990	2990	2990	0
41	20240412	180600	3459285	2990	2990	2990	2990	0
42	20240412	180500	3459285	2990	2990	2990	2990	0
43	20240412	180400	3459285	2990	2990	2990	2990	0
44	20240412	180300	3459285	2990	2990	2990	2990	0
45	20240412	180200	3459285	2990	2990	2990	2990	0
46	20240412	180100	3459285	2990	2990	2990	2990	0
47	20240412	180000	3459285	2990	2990	2990	2990	0
48	20240412	175900	3459285	2990	2990	2990	2990	0
49	20240412	175800	3459285	2990	2990	2990	2990	0
50	20240412	175700	3459285	2990	2990	2990	2990	0
51	20240412	175600	3459285	2990	2990	2990	2990	0
52	20240412	175500	3459285	2990	2990	2990	2990	0
53	20240412	175400	3459285	2990	2990	2990	2990	0
54	20240412	175300	3459285	2990	2990	2990	2990	0
55	20240412	175200	3459285	2990	2990	2990	2990	0
56	20240412	175100	3459285	2990	2990	2990	2990	0
57	20240412	175000	3459285	2990	2990	2990	2990	0
58	20240412	174900	3459285	2990	2990	2990	2990	0
59	20240412	174800	3459285	2990	2990	2990	2990	0
60	20240412	174700	3459285	2990	2990	2990	2990	0
61	20240412	174600	3459285	2990	2990	2990	2990	0
62	20240412	174500	3459285	2990	2990	2990	2990	149
63	20240412	174400	3459285	2990	2990	2990	2990	0
64	20240412	174300	3459285	2990	2990	2990	2990	0
65	20240412	174200	3459285	2990	2990	2990	2990	0
66	20240412	174100	3459285	2990	2990	2990	2990	0
67	20240412	174000	3459285	2990	2990	2990	2990	0
68	20240412	173900	3459285	2990	2990	2990	2990	0
69	20240412	173800	3459285	2990	2990	2990	2990	0
70	20240412	173700	3459285	2990	2990	2990	2990	0
71	20240412	173600	3459285	2990	2990	2990	2990	0
72	20240412	173500	3459285	2990	2990	2990	2990	0
73	20240412	173400	3459285	2990	2990	2990	2990	0
74	20240412	173300	3459285	2990	2990	2990	2990	0
75	20240412	173200	3459285	2990	2990	2990	2990	0
76	20240412	173100	3459285	2990	2990	2990	2990	0
77	20240412	173000	3459285	2990	2990	2990	2990	0
78	20240412	172900	3459285	2990	2990	2990	2990	0
79	20240412	172800	3459285	2990	2990	2990	2990	0
80	20240412	172700	3459285	2990	2990	2990	2990	0
81	20240412	172600	3459285	2990	2990	2990	2990	0
82	20240412	172500	3459285	2990	2990	2990	2990	0
83	20240412	172400	3459285	2990	2990	2990	2990	0
84	20240412	172300	3459285	2990	2990	2990	2990	0
85	20240412	172200	3459285	2990	2990	2990	2990	0
86	20240412	172100	3459285	2990	2990	2990	2990	0
87	20240412	172000	3459285	2990	2990	2990	2990	0
88	20240412	171900	3459285	2990	2990	2990	2990	0
89	20240412	171800	3459285	2990	2990	2990	2990	0
90	20240412	171700	3459285	2990	2990	2990	2990	0
91	20240412	171600	3459285	2990	2990	2990	2990	0
92	20240412	171500	3459285	2990	2990	2990	2990	149
93	20240412	171400	3459285	2990	2990	2990	2990	0
94	20240412	171300	3459285	2990	2990	2990	2990	0
95	20240412	171200	3459285	2990	2990	2990	2990	0
96	20240412	171100	3459285	2990	2990	2990	2990	0
97	20240412	171000	3459285	2990	2990	2990	2990	0
98	20240412	170900	3459285	2990	2990	2990	2990	0
99	20240412	170800	3459285	2990	2990	2990	2990	0
100	20240412	170700	3459285	2990	2990	2990	2990	0
101	20240412	170600	3459285	2990	2990	2990	2990	0
102	20240412	170500	3459285	2990	2990	2990	2990	0
103	20240412	170400	3459285	2990	2990	2990	2990	0
104	20240412	170300	3459285	2990	2990	2990	2990	0
105	20240412	170200	3459285	2990	2990	2990	2990	0
106	20240412	170100	3459285	2990	2990	2990	2990	0
107	20240412	170000	3459285	2990	2990	2990	2990	0
108	20240412	165900	3459285	2990	2990	2990	2990	0
109	20240412	165800	3459285	2990	2990	2990	2990	0
110	20240412	165700	3459285	2990	2990	2990	2990	0
111	20240412	165600	3459285	2990	2990	2990	2990	0
112	20240412	165500	3459285	2990	2990	2990	2990	0
113	20240412	165400	3459285	2990	2990	2990	2990	0
114	20240412	165300	3459285	2990	2990	2990	2990	0
115	20240412	165200	3459285	2990	2990	2990	2990	0
116	20240412	165100	3459285	2990	2990	2990	2990	0
117	20240412	165000	3459285	2990	2990	2990	2990	0
118	20240412	164900	3459285	2990	2990	2990	2990	0
119	20240412	164800	3459285	2990	2990	2990	2990	0
120	20240412	164700	3459285	2990	2990	2990	2990	0
121	20240412	164600	3459285	2990	2990	2990	2990	0
122	20240412	164500	3459285	2990	2990	2990	2990	149
123	20240412	164400	3459285	2990	2990	2990	2990	0
124	20240412	164300	3459285	2990	2990	2990	2990	0
125	20240412	164200	3459285	2990	2990	2990	2990	0
126	20240412	164100	3459285	2990	2990	2990	2990	0
127	20240412	164000	3459285	2990	2990	2990	2990	0
128	20240412	163900	3459285	2990	2990	2990	2990	0
129	20240412	163800	3459285	2990	2990	2990	2990	0
130	20240412	163700	3459285	2990	2990	2990	2990	0
131	20240412	163600	3459285	2990	2990	2990	2990	0
132	20240412	163500	3459285	2990	2990	2990	2990	0
133	20240412	163400	3459285	2990	2990	2990	2990	0
134	20240412	163300	3459285	2990	2990	2990	2990	0
135	20240412	163200	3459285	2990	2990	2990	2990	0
136	20240412	163100	3459285	2990	2990	2990	2990	0
137	20240412	163000	3459285	2990	2990	2990	2990	0
138	20240412	162900	3459285	2990	2990	2990	2990	0
139	20240412	162800	3459285	2990	2990	2990	2990	0
140	20240412	162700	3459285	2990	2990	2990	2990	0
141	20240412	162600	3459285	2990	2990	2990	2990	0
142	20240412	162500	3459285	2990	2990	2990	2990	0
143	20240412	162400	3459285	2990	2990	2990	2990	0
144	20240412	162300	3459285	2990	2990	2990	2990	0
145	20240412	162200	3459285	2990	2990	2990	2990	0
146	20240412	162100	3459285	2990	2990	2990	2990	0
147	20240412	162000	3459285	2990	2990	2990	2990	0
148	20240412	161900	3459285	2990	2990	2990	2990	0
149	20240412	161800	3459285	2990	2990	2990	2990	0
150	20240412	161700	3459285	2990	2990	2990	2990	0
151	20240412	161600	3459285	2990	2990	2990	2990	0
152	20240412	161500	3459285	2990	2990	2990	2990	149
153	20240412	161400	3459285	2990	2990	2990	2990	0
154	20240412	161300	3459285	2990	2990	2990	2990	0
155	20240412	161200	3459285	2990	2990	2990	2990	0
156	20240412	161100	3459285	2990	2990	2990	2990	0
157	20240412	161000	3459285	2990	2990	2990	2990	0
158	20240412	160900	3459285	2990	2990	2990	2990	0
159	20240412	160800	3459285	2990	2990	2990	2990	0
160	20240412	160700	3459285	2990	2990	2990	2990	0
161	20240412	160600	3459285	2990	2990	2990	2990	0
162	20240412	160500	3459285	2990	2990	2990	2990	0
163	20240412	160400	3459285	2990	2990	2990	2990	0
164	20240412	160300	3459285	2990	2990	2990	2990	0
165	20240412	160200	3459285	2990	2990	2990	2990	0
166	20240412	160100	3459285	2990	2990	2990	2990	0
167	20240412	160000	3459285	2990	2990	2990	2990	0
168	20240412	155900	3459285	2990	2990	2990	2990	0
169	20240412	155800	3459285	2990	2990	2990	2990	0
170	20240412	155700	3459285	2990	2990	2990	2990	0
171	20240412	155600	3459285	2990	2990	2990	2990	0
172	20240412	155500	3459285	2990	2990	2990	2990	0
173	20240412	155400	3459285	2990	2990	2990	2990	0
174	20240412	155300	3459285	2990	2990	2990	2990	0
175	20240412	155200	3459285	2990	2990	2990	2990	0
176	20240412	155100	3459285	2990	2990	2990	2990	0
177	20240412	155000	3459285	2990	2990	2990	2990	0
178	20240412	154900	3459285	2990	2990	2990	2990	0
179	20240412	154800	3459285	2990	2990	2990	2990	0
180	20240412	154700	3459285	2990	2990	2990	2990	0
181	20240412	154600	3459285	2990	2990	2990	2990	0
182	20240412	154500	3459285	2990	2990	2990	2990	149
183	20240412	154400	3459285	2990	2990	2990	2990	0
184	20240412	154300	3459285	2990	2990	2990	2990	0
185	20240412	154200	3459285	2990	2990	2990	2990	0
186	20240412	154100	3459285	2990	2990	2990	2990	0
187	20240412	154000	3459285	2990	2990	2990	2990	0
188	20240412	153900	3459285	2990	2990	2990	2990	0
189	20240412	153800	3459285	2990	2990	2990	2990	0
190	20240412	153700	3459285	2990	2990	2990	2990	0
191	20240412	153600	3459285	2990	2990	2990	2990	0
192	20240412	153500	3459285	2990	2990	2990	2990	0
193	20240412	153400	3459285	2990	2990	2990	2990	0
194	20240412	153300	3459285	2990	2990	2990	2990	0
195	20240412	153200	3459285	2990	2990	2990	2990	0
196	20240412	153100	3459285	2990	2990	2990	2990	0
197	20240412	153000	3459285	2990	2990	2990	2990	149
198	20240412	152900	3013775	2990	2990	2990	2990	0
199	20240412	152800	3013775	2990	2990	2990	2990	0
200	20240412	152700	3013775	2990	2990	2990	2990	0
201	20240412	152600	3013775	2990	2990	2990	2990	0
202	20240412	152500	3013775	2990	2990	2990	2990	0
203	20240412	152400	3013775	2990	2990	2990	2990	0
204	20240412	152300	3013775	2990	2990	2990	2990	0
205	20240412	152200	3013775	2990	2990	2990	2990	0
206	20240412	152100	3013775	2990	2990	2990	2990	0
207	20240412	152000	3013775	2990	2990	2990	2990	0
208	20240412	151900	3013775	2990	2995	3010	2990	205
209	20240412	151800	2399545	2980	2980	2980	2980	0
210	20240412	151700	2399545	2980	2980	2980	2980	10
211	20240412	151600	2369745	2970	2980	2980	2970	10
212	20240412	151500	2340035	2980	2980	2980	2980	0
213	20240412	151400	2340035	2980	2980	2980	2980	41
214	20240412	151300	2217855	2995	2995	2995	2995	3
215	20240412	151200	2208870	2995	2975	2995	2975	190
216	20240412	151100	1643370	2975	2975	2975	2975	0
217	20240412	151000	1643370	2975	2975	2975	2975	0
218	20240412	150900	1643370	2975	2975	2975	2975	0
219	20240412	150800	1643370	2975	2975	2975	2975	0
220	20240412	150700	1643370	2975	2975	2975	2975	0
221	20240412	150600	1643370	2975	2975	2975	2975	0
222	20240412	150500	1643370	2975	2975	2975	2975	0
223	20240412	150400	1643370	2975	2960	2975	2960	131
224	20240412	150300	1255100	2960	2960	2960	2960	0
225	20240412	150200	1255100	2960	2960	2960	2960	0
226	20240412	150100	1255100	2960	2960	2960	2960	0
227	20240412	150000	1255100	2960	2960	2960	2960	0
228	20240412	145900	1255100	2960	2960	2960	2960	0
229	20240412	145800	1255100	2960	2960	2960	2960	0
230	20240412	145700	1255100	2960	2960	2960	2960	0
231	20240412	145600	1255100	2960	2960	2960	2960	0
232	20240412	145500	1255100	2960	2960	2960	2960	0
233	20240412	145400	1255100	2960	2960	2960	2960	0
234	20240412	145300	1255100	2960	2960	2960	2960	0
235	20240412	145200	1255100	2960	2960	2960	2960	0
236	20240412	145100	1255100	2960	2960	2960	2960	0
237	20240412	145000	1255100	2960	2960	2960	2960	0
238	20240412	144900	1255100	2960	2960	2960	2960	0
239	20240412	144800	1255100	2960	2960	2960	2960	2
240	20240412	144700	1249180	2950	2950	2950	2950	15
241	20240412	144600	1204930	2960	2960	2960	2960	0
242	20240412	144500	1204930	2960	2960	2960	2960	0
243	20240412	144400	1204930	2960	2960	2960	2960	0
244	20240412	144300	1204930	2960	2960	2960	2960	0
245	20240412	144200	1204930	2960	2960	2960	2960	0
246	20240412	144100	1204930	2960	2960	2960	2960	0
247	20240412	144000	1204930	2960	2960	2960	2960	0
248	20240412	143900	1204930	2960	2960	2960	2960	0
249	20240412	143800	1204930	2960	2960	2960	2960	0
250	20240412	143700	1204930	2960	2960	2960	2960	0
251	20240412	143600	1204930	2960	2960	2960	2960	0
252	20240412	143500	1204930	2960	2960	2960	2960	1
253	20240412	143400	1201970	2950	2950	2950	2950	0
254	20240412	143300	1201970	2950	2950	2950	2950	0
255	20240412	143200	1201970	2950	2950	2950	2950	0
256	20240412	143100	1201970	2950	2950	2950	2950	0
257	20240412	143000	1201970	2950	2950	2950	2950	0
258	20240412	142900	1201970	2950	2950	2950	2950	0
259	20240412	142800	1201970	2950	2950	2950	2950	0
260	20240412	142700	1201970	2950	2950	2950	2950	0
261	20240412	142600	1201970	2950	2950	2950	2950	0
262	20240412	142500	1201970	2950	2950	2950	2950	0
263	20240412	142400	1201970	2950	2950	2950	2950	0
264	20240412	142300	1201970	2950	2950	2950	2950	0
265	20240412	142200	1201970	2950	2950	2950	2950	0
266	20240412	142100	1201970	2950	2950	2950	2950	0
267	20240412	142000	1201970	2950	2950	2950	2950	0
268	20240412	141900	1201970	2950	2950	2950	2950	0
269	20240412	141800	1201970	2950	2950	2950	2950	0
270	20240412	141700	1201970	2950	2950	2950	2950	0
271	20240412	141600	1201970	2950	2950	2950	2950	0
272	20240412	141500	1201970	2950	2950	2950	2950	0
273	20240412	141400	1201970	2950	2950	2950	2950	11
274	20240412	141300	1169520	2960	2960	2960	2960	0
275	20240412	141200	1169520	2960	2960	2960	2960	0
276	20240412	141100	1169520	2960	2960	2960	2960	0
277	20240412	141000	1169520	2960	2960	2960	2960	0
278	20240412	140900	1169520	2960	2960	2960	2960	0
279	20240412	140800	1169520	2960	2960	2960	2960	0
280	20240412	140700	1169520	2960	2960	2960	2960	0
281	20240412	140600	1169520	2960	2960	2960	2960	0
282	20240412	140500	1169520	2960	2960	2960	2960	0
283	20240412	140400	1169520	2960	2960	2960	2960	0
284	20240412	140300	1169520	2960	2960	2960	2960	0
285	20240412	140200	1169520	2960	2960	2960	2960	0
286	20240412	140100	1169520	2960	2960	2960	2960	0
287	20240412	140000	1169520	2960	2960	2960	2960	0
288	20240412	135900	1169520	2960	2960	2960	2960	0
289	20240412	135800	1169520	2960	2960	2960	2960	0
290	20240412	135700	1169520	2960	2960	2960	2960	0
291	20240412	135600	1169520	2960	2960	2960	2960	0
292	20240412	135500	1169520	2960	2960	2960	2960	0
293	20240412	135400	1169520	2960	2960	2960	2960	0
294	20240412	135300	1169520	2960	2960	2960	2960	0
295	20240412	135200	1169520	2960	2960	2960	2960	0
296	20240412	135100	1169520	2960	2960	2960	2960	0
297	20240412	135000	1169520	2960	2960	2960	2960	0
298	20240412	134900	1169520	2960	2960	2960	2960	0
299	20240412	134800	1169520	2960	2960	2960	2960	0
300	20240412	134700	1169520	2960	2960	2960	2960	0
301	20240412	134600	1169520	2960	2955	2960	2955	40
302	20240412	134500	1051275	2955	2955	2955	2955	0
303	20240412	134400	1051275	2955	2955	2955	2955	0
304	20240412	134300	1051275	2955	2955	2955	2955	0
305	20240412	134200	1051275	2955	2955	2955	2955	0
306	20240412	134100	1051275	2955	2955	2955	2955	0
307	20240412	134000	1051275	2955	2955	2955	2955	0
308	20240412	133900	1051275	2955	2955	2955	2955	0
309	20240412	133800	1051275	2955	2955	2955	2955	0
310	20240412	133700	1051275	2955	2955	2955	2955	0
311	20240412	133600	1051275	2955	2955	2955	2955	0
312	20240412	133500	1051275	2955	2955	2955	2955	0
313	20240412	133400	1051275	2955	2955	2955	2955	0
314	20240412	133300	1051275	2955	2955	2955	2955	0
315	20240412	133200	1051275	2955	2955	2955	2955	0
316	20240412	133100	1051275	2955	2955	2955	2955	0
317	20240412	133000	1051275	2955	2955	2955	2955	0
318	20240412	132900	1051275	2955	2955	2955	2955	0
319	20240412	132800	1051275	2955	2955	2955	2955	0
320	20240412	132700	1051275	2955	2955	2955	2955	0
321	20240412	132600	1051275	2955	2955	2955	2955	0
322	20240412	132500	1051275	2955	2955	2955	2955	0
323	20240412	132400	1051275	2955	2955	2955	2955	0
324	20240412	132300	1051275	2955	2955	2955	2955	0
325	20240412	132200	1051275	2955	2955	2955	2955	0
326	20240412	132100	1051275	2955	2955	2955	2955	0
327	20240412	132000	1051275	2955	2955	2955	2955	65
328	20240412	131900	859200	2940	2940	2940	2940	0
329	20240412	131800	859200	2940	2940	2940	2940	0
330	20240412	131700	859200	2940	2940	2940	2940	0
331	20240412	131600	859200	2940	2940	2940	2940	0
332	20240412	131500	859200	2940	2940	2940	2940	0
333	20240412	131400	859200	2940	2940	2940	2940	0
334	20240412	131300	859200	2940	2940	2940	2940	0
335	20240412	131200	859200	2940	2940	2940	2940	0
336	20240412	131100	859200	2940	2940	2940	2940	0
337	20240412	131000	859200	2940	2940	2940	2940	0
338	20240412	130900	859200	2940	2940	2940	2940	0
339	20240412	130800	859200	2940	2940	2940	2940	0
340	20240412	130700	859200	2940	2940	2940	2940	0
341	20240412	130600	859200	2940	2940	2940	2940	0
342	20240412	130500	859200	2940	2940	2940	2940	0
343	20240412	130400	859200	2940	2940	2940	2940	0
344	20240412	130300	859200	2940	2940	2940	2940	0
345	20240412	130200	859200	2940	2940	2940	2940	0
346	20240412	130100	859200	2940	2940	2940	2940	0
347	20240412	130000	859200	2940	2940	2940	2940	1
348	20240412	125900	856260	2955	2955	2955	2955	0
349	20240412	125800	856260	2955	2955	2955	2955	0
350	20240412	125700	856260	2955	2955	2955	2955	0
351	20240412	125600	856260	2955	2955	2955	2955	0
352	20240412	125500	856260	2955	2955	2955	2955	0
353	20240412	125400	856260	2955	2955	2955	2955	0
354	20240412	125300	856260	2955	2955	2955	2955	0
355	20240412	125200	856260	2955	2955	2955	2955	0
356	20240412	125100	856260	2955	2950	2955	2950	2
357	20240412	125000	850355	2940	2940	2940	2940	0
358	20240412	124900	850355	2940	2940	2940	2940	0
359	20240412	124800	850355	2940	2940	2940	2940	0
360	20240412	124700	850355	2940	2940	2940	2940	0
361	20240412	124600	850355	2940	2940	2940	2940	1
362	20240412	124500	847415	2940	2940	2940	2940	0
363	20240412	124400	847415	2940	2940	2940	2940	0
364	20240412	124300	847415	2940	2940	2940	2940	0
365	20240412	124200	847415	2940	2940	2940	2940	0
366	20240412	124100	847415	2940	2940	2940	2940	0
367	20240412	124000	847415	2940	2940	2940	2940	0
368	20240412	123900	847415	2940	2945	2945	2940	21
369	20240412	123800	785605	2945	2945	2945	2945	0
370	20240412	123700	785605	2945	2945	2945	2945	0
371	20240412	123600	785605	2945	2945	2945	2945	0
372	20240412	123500	785605	2945	2945	2945	2945	0
373	20240412	123400	785605	2945	2945	2945	2945	0
374	20240412	123300	785605	2945	2945	2945	2945	0
375	20240412	123200	785605	2945	2945	2945	2945	0
376	20240412	123100	785605	2945	2945	2945	2945	0
377	20240412	123000	785605	2945	2945	2945	2945	0
378	20240412	122900	785605	2945	2945	2945	2945	0
379	20240412	122800	785605	2945	2945	2945	2945	0
380	20240412	122700	785605	2945	2945	2945	2945	5
381	20240412	122600	770880	2950	2950	2950	2950	0
382	20240412	122500	770880	2950	2950	2950	2950	0
383	20240412	122400	770880	2950	2950	2950	2950	1
384	20240412	122300	767930	2955	2955	2955	2955	0
385	20240412	122200	767930	2955	2955	2955	2955	0
386	20240412	122100	767930	2955	2955	2955	2955	0
387	20240412	122000	767930	2955	2955	2955	2955	0
388	20240412	121900	767930	2955	2955	2955	2955	0
389	20240412	121800	767930	2955	2955	2955	2955	0
390	20240412	121700	767930	2955	2955	2955	2955	0
391	20240412	121600	767930	2955	2955	2955	2955	0
392	20240412	121500	767930	2955	2955	2955	2955	0
393	20240412	121400	767930	2955	2955	2955	2955	0
394	20240412	121300	767930	2955	2955	2955	2955	0
395	20240412	121200	767930	2955	2955	2955	2955	0
396	20240412	121100	767930	2955	2955	2955	2955	0
397	20240412	121000	767930	2955	2955	2955	2955	0
398	20240412	120900	767930	2955	2955	2955	2955	0
399	20240412	120800	767930	2955	2955	2955	2955	0
400	20240412	120700	767930	2955	2955	2955	2955	0
401	20240412	120600	767930	2955	2955	2955	2955	0
402	20240412	120500	767930	2955	2955	2955	2955	0
403	20240412	120400	767930	2955	2955	2955	2955	0
404	20240412	120300	767930	2955	2955	2955	2955	0
405	20240412	120200	767930	2955	2955	2955	2955	0
406	20240412	120100	767930	2955	2955	2955	2955	0
407	20240412	120000	767930	2955	2955	2955	2955	0
408	20240412	115900	767930	2955	2955	2955	2955	0
409	20240412	115800	767930	2955	2945	2955	2945	53
410	20240412	115700	611830	2945	2945	2945	2945	0
411	20240412	115600	611830	2945	2945	2945	2945	0
412	20240412	115500	611830	2945	2945	2945	2945	0
413	20240412	115400	611830	2945	2945	2945	2945	0
414	20240412	115300	611830	2945	2945	2945	2945	0
415	20240412	115200	611830	2945	2945	2945	2945	0
416	20240412	115100	611830	2945	2945	2945	2945	0
417	20240412	115000	611830	2945	2945	2945	2945	0
418	20240412	114900	611830	2945	2945	2945	2945	0
419	20240412	114800	611830	2945	2945	2945	2945	0
420	20240412	114700	611830	2945	2945	2945	2945	0
421	20240412	114600	611830	2945	2945	2945	2945	0
422	20240412	114500	611830	2945	2945	2945	2945	0
423	20240412	114400	611830	2945	2945	2945	2945	0
424	20240412	114300	611830	2945	2945	2945	2945	0
425	20240412	114200	611830	2945	2945	2945	2945	0
426	20240412	114100	611830	2945	2945	2945	2945	0
427	20240412	114000	611830	2945	2945	2945	2945	0
428	20240412	113900	611830	2945	2945	2945	2945	0
429	20240412	113800	611830	2945	2945	2945	2945	0
430	20240412	113700	611830	2945	2945	2945	2945	54
431	20240412	113600	452800	2950	2950	2950	2950	0
432	20240412	113500	452800	2950	2950	2950	2950	0
433	20240412	113400	452800	2950	2950	2950	2950	0
434	20240412	113300	452800	2950	2950	2950	2950	1
435	20240412	113200	449850	2945	2945	2945	2945	0
436	20240412	113100	449850	2945	2945	2945	2945	0
437	20240412	113000	449850	2945	2945	2945	2945	1
438	20240412	112900	446905	2945	2945	2945	2945	0
439	20240412	112800	446905	2945	2945	2945	2945	0
440	20240412	112700	446905	2945	2945	2945	2945	0
441	20240412	112600	446905	2945	2945	2945	2945	0
442	20240412	112500	446905	2945	2945	2945	2945	0
443	20240412	112400	446905	2945	2945	2945	2945	0
444	20240412	112300	446905	2945	2945	2945	2945	0
445	20240412	112200	446905	2945	2945	2945	2945	0
446	20240412	112100	446905	2945	2945	2945	2945	0
447	20240412	112000	446905	2945	2945	2945	2945	0
448	20240412	111900	446905	2945	2945	2945	2945	0
449	20240412	111800	446905	2945	2945	2945	2945	0
450	20240412	111700	446905	2945	2945	2945	2945	0
451	20240412	111600	446905	2945	2945	2945	2945	0
452	20240412	111500	446905	2945	2945	2945	2945	0
453	20240412	111400	446905	2945	2945	2945	2945	0
454	20240412	111300	446905	2945	2945	2945	2945	0
455	20240412	111200	446905	2945	2945	2945	2945	0
456	20240412	111100	446905	2945	2945	2945	2945	0
457	20240412	111000	446905	2945	2945	2945	2945	1
458	20240412	110900	443960	2940	2940	2940	2940	0
459	20240412	110800	443960	2940	2940	2940	2940	0
460	20240412	110700	443960	2940	2940	2940	2940	0
461	20240412	110600	443960	2940	2940	2940	2940	0
462	20240412	110500	443960	2940	2940	2940	2940	0
463	20240412	110400	443960	2940	2940	2940	2940	0
464	20240412	110300	443960	2940	2940	2940	2940	0
465	20240412	110200	443960	2940	2940	2940	2940	0
466	20240412	110100	443960	2940	2940	2940	2940	0
467	20240412	110000	443960	2940	2940	2940	2940	0
468	20240412	105900	443960	2940	2940	2940	2940	0
469	20240412	105800	443960	2940	2940	2940	2940	0
470	20240412	105700	443960	2940	2940	2940	2940	0
471	20240412	105600	443960	2940	2940	2940	2940	0
472	20240412	105500	443960	2940	2940	2940	2940	0
473	20240412	105400	443960	2940	2940	2940	2940	17
474	20240412	105300	393980	2960	2960	2960	2960	0
475	20240412	105200	393980	2960	2960	2960	2960	0
476	20240412	105100	393980	2960	2960	2960	2960	0
477	20240412	105000	393980	2960	2960	2960	2960	0
478	20240412	104900	393980	2960	2960	2960	2960	0
479	20240412	104800	393980	2960	2960	2960	2960	0
480	20240412	104700	393980	2960	2960	2960	2960	0
481	20240412	104600	393980	2960	2960	2960	2960	0
482	20240412	104500	393980	2960	2960	2960	2960	0
483	20240412	104400	393980	2960	2960	2960	2960	0
484	20240412	104300	393980	2960	2960	2960	2960	0
485	20240412	104200	393980	2960	2960	2960	2960	0
486	20240412	104100	393980	2960	2960	2960	2960	0
487	20240412	104000	393980	2960	2960	2960	2960	0
488	20240412	103900	393980	2960	2960	2960	2960	0
489	20240412	103800	393980	2960	2960	2960	2960	0
490	20240412	103700	393980	2960	2960	2960	2960	0
491	20240412	103600	393980	2960	2960	2960	2960	0
492	20240412	103500	393980	2960	2960	2960	2960	0
493	20240412	103400	393980	2960	2960	2960	2960	0
494	20240412	103300	393980	2960	2960	2960	2960	0
495	20240412	103200	393980	2960	2960	2960	2960	0
496	20240412	103100	393980	2960	2960	2960	2960	0
497	20240412	103000	393980	2960	2960	2960	2960	0
498	20240412	102900	393980	2960	2960	2960	2960	0
499	20240412	102800	393980	2960	2960	2960	2960	0
500	20240412	102700	393980	2960	2960	2960	2960	0
501	20240412	102600	393980	2960	2960	2960	2960	0
502	20240412	102500	393980	2960	2960	2960	2960	0
503	20240412	102400	393980	2960	2960	2960	2960	0
504	20240412	102300	393980	2960	2960	2960	2960	0
505	20240412	102200	393980	2960	2960	2960	2960	0
506	20240412	102100	393980	2960	2960	2960	2960	0
507	20240412	102000	393980	2960	2960	2960	2960	0
508	20240412	101900	393980	2960	2960	2960	2960	0
509	20240412	101800	393980	2960	2960	2960	2960	0
510	20240412	101700	393980	2960	2960	2960	2960	0
511	20240412	101600	393980	2960	2960	2960	2960	0
512	20240412	101500	393980	2960	2960	2960	2960	0
513	20240412	101400	393980	2960	2960	2960	2960	0
514	20240412	101300	393980	2960	2960	2960	2960	0
515	20240412	101200	393980	2960	2960	2960	2960	0
516	20240412	101100	393980	2960	2960	2960	2960	0
517	20240412	101000	393980	2960	2960	2960	2960	0
518	20240412	100900	393980	2960	2960	2960	2960	0
519	20240412	100800	393980	2960	2960	2960	2960	0
520	20240412	100700	393980	2960	2960	2960	2960	0
521	20240412	100600	393980	2960	2960	2960	2960	0
522	20240412	100500	393980	2960	2960	2960	2960	0
523	20240412	100400	393980	2960	2960	2960	2960	0
524	20240412	100300	393980	2960	2935	2960	2935	3
525	20240412	100200	385130	2935	2935	2935	2935	0
526	20240412	100100	385130	2935	2935	2935	2935	0
527	20240412	100000	385130	2935	2935	2935	2935	0
528	20240412	095900	385130	2935	2935	2935	2935	0
529	20240412	095800	385130	2935	2935	2935	2935	0
530	20240412	095700	385130	2935	2935	2935	2935	0
531	20240412	095600	385130	2935	2935	2935	2935	0
532	20240412	095500	385130	2935	2935	2935	2935	0
533	20240412	095400	385130	2935	2935	2935	2935	1
534	20240412	095300	382195	2960	2960	2960	2960	0
535	20240412	095200	382195	2960	2960	2960	2960	0
536	20240412	095100	382195	2960	2960	2960	2960	0
537	20240412	095000	382195	2960	2960	2960	2960	0
538	20240412	094900	382195	2960	2960	2960	2960	0
539	20240412	094800	382195	2960	2940	2960	2940	2
540	20240412	094700	376295	2960	2960	2960	2960	0
541	20240412	094600	376295	2960	2960	2960	2960	0
542	20240412	094500	376295	2960	2960	2960	2960	0
543	20240412	094400	376295	2960	2960	2960	2960	0
544	20240412	094300	376295	2960	2960	2960	2960	0
545	20240412	094200	376295	2960	2940	2960	2940	3
546	20240412	094100	367435	2960	2960	2960	2960	0
547	20240412	094000	367435	2960	2960	2960	2960	0
548	20240412	093900	367435	2960	2960	2960	2960	0
549	20240412	093800	367435	2960	2960	2960	2960	0
550	20240412	093700	367435	2960	2960	2960	2960	0
551	20240412	093600	367435	2960	2960	2960	2960	0
552	20240412	093500	367435	2960	2960	2960	2960	0
553	20240412	093400	367435	2960	2960	2960	2960	0
554	20240412	093300	367435	2960	2960	2960	2960	0
555	20240412	093200	367435	2960	2960	2960	2960	0
556	20240412	093100	367435	2960	2960	2960	2960	0
557	20240412	093000	367435	2960	2960	2960	2960	0
558	20240412	092900	367435	2960	2960	2960	2960	0
559	20240412	092800	367435	2960	2960	2960	2960	0
560	20240412	092700	367435	2960	2960	2960	2960	0
561	20240412	092600	367435	2960	2960	2960	2960	0
562	20240412	092500	367435	2960	2960	2960	2960	0
563	20240412	092400	367435	2960	2960	2960	2960	0
564	20240412	092300	367435	2960	2960	2960	2960	0
565	20240412	092200	367435	2960	2960	2960	2960	10
566	20240412	092100	337835	2960	2945	2960	2945	46
567	20240412	092000	201925	2920	2920	2920	2920	0
568	20240412	091900	201925	2920	2920	2920	2920	0
569	20240412	091800	201925	2920	2920	2920	2920	0
570	20240412	091700	201925	2920	2920	2920	2920	0
571	20240412	091600	201925	2920	2920	2920	2920	0
572	20240412	091500	201925	2920	2920	2920	2920	0
573	20240412	091400	201925	2920	2920	2920	2920	0
574	20240412	091300	201925	2920	2915	2920	2915	33
575	20240412	091200	105620	2915	2920	2920	2915	11
576	20240412	091100	73525	2965	2965	2965	2965	0
577	20240412	091000	73525	2965	2965	2965	2965	0
578	20240412	090900	73525	2965	2950	2965	2920	8
579	20240412	090800	49955	2950	2950	2950	2950	8
580	20240412	090700	26355	2975	2975	2975	2975	0
581	20240412	090600	26355	2975	2975	2975	2975	0
582	20240412	090500	26355	2975	2975	2975	2975	0
583	20240412	090400	26355	2975	2975	2975	2975	0
584	20240412	090300	26355	2975	2975	2975	2975	0
585	20240412	090200	26355	2975	2975	2975	2975	0
586	20240412	090100	26355	2975	2930	2975	2920	9
587	20240412	090000	0	2940	2940	2940	2940	0