KissMeData/006570/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184800	3959935	3000	3000	3000	3000	85
3	20240424	184700	3959935	3000	3000	3000	3000	0
4	20240424	184600	3959935	3000	3000	3000	3000	0
5	20240424	184500	3959935	3000	3000	3000	3000	0
6	20240424	184400	3959935	3000	3000	3000	3000	0
7	20240424	184300	3959935	3000	3000	3000	3000	0
8	20240424	184200	3959935	3000	3000	3000	3000	0
9	20240424	184100	3959935	3000	3000	3000	3000	0
10	20240424	184000	3959935	3000	3000	3000	3000	0
11	20240424	183900	3959935	3000	3000	3000	3000	0
12	20240424	183800	3959935	3000	3000	3000	3000	0
13	20240424	183700	3959935	3000	3000	3000	3000	0
14	20240424	183600	3959935	3000	3000	3000	3000	0
15	20240424	183500	3959935	3000	3000	3000	3000	0
16	20240424	183400	3959935	3000	3000	3000	3000	0
17	20240424	183300	3959935	3000	3000	3000	3000	0
18	20240424	183200	3959935	3000	3000	3000	3000	0
19	20240424	183100	3959935	3000	3000	3000	3000	0
20	20240424	183000	3959935	3000	3000	3000	3000	0
21	20240424	182900	3959935	3000	3000	3000	3000	0
22	20240424	182800	3959935	3000	3000	3000	3000	0
23	20240424	182700	3959935	3000	3000	3000	3000	0
24	20240424	182600	3959935	3000	3000	3000	3000	0
25	20240424	182500	3959935	3000	3000	3000	3000	0
26	20240424	182400	3959935	3000	3000	3000	3000	0
27	20240424	182300	3959935	3000	3000	3000	3000	0
28	20240424	182200	3959935	3000	3000	3000	3000	0
29	20240424	182100	3959935	3000	3000	3000	3000	0
30	20240424	182000	3959935	3000	3000	3000	3000	0
31	20240424	181900	3959935	3000	3000	3000	3000	0
32	20240424	181800	3959935	3000	3000	3000	3000	85
33	20240424	181700	3959935	3000	3000	3000	3000	0
34	20240424	181600	3959935	3000	3000	3000	3000	0
35	20240424	181500	3959935	3000	3000	3000	3000	0
36	20240424	181400	3959935	3000	3000	3000	3000	0
37	20240424	181300	3959935	3000	3000	3000	3000	0
38	20240424	181200	3959935	3000	3000	3000	3000	0
39	20240424	181100	3959935	3000	3000	3000	3000	0
40	20240424	181000	3959935	3000	3000	3000	3000	0
41	20240424	180900	3959935	3000	3000	3000	3000	0
42	20240424	180800	3959935	3000	3000	3000	3000	0
43	20240424	180700	3959935	3000	3000	3000	3000	0
44	20240424	180600	3959935	3000	3000	3000	3000	0
45	20240424	180500	3959935	3000	3000	3000	3000	0
46	20240424	180400	3959935	3000	3000	3000	3000	0
47	20240424	180300	3959935	3000	3000	3000	3000	0
48	20240424	180200	3959935	3000	3000	3000	3000	0
49	20240424	180100	3959935	3000	3000	3000	3000	0
50	20240424	180000	3959935	3000	3000	3000	3000	0
51	20240424	175900	3959935	3000	3000	3000	3000	0
52	20240424	175800	3959935	3000	3000	3000	3000	0
53	20240424	175700	3959935	3000	3000	3000	3000	0
54	20240424	175600	3959935	3000	3000	3000	3000	0
55	20240424	175500	3959935	3000	3000	3000	3000	0
56	20240424	175400	3959935	3000	3000	3000	3000	0
57	20240424	175300	3959935	3000	3000	3000	3000	0
58	20240424	175200	3959935	3000	3000	3000	3000	0
59	20240424	175100	3959935	3000	3000	3000	3000	0
60	20240424	175000	3959935	3000	3000	3000	3000	0
61	20240424	174900	3959935	3000	3000	3000	3000	0
62	20240424	174800	3959935	3000	3000	3000	3000	85
63	20240424	174700	3959935	3000	3000	3000	3000	0
64	20240424	174600	3959935	3000	3000	3000	3000	0
65	20240424	174500	3959935	3000	3000	3000	3000	0
66	20240424	174400	3959935	3000	3000	3000	3000	0
67	20240424	174300	3959935	3000	3000	3000	3000	0
68	20240424	174200	3959935	3000	3000	3000	3000	0
69	20240424	174100	3959935	3000	3000	3000	3000	0
70	20240424	174000	3959935	3000	3000	3000	3000	0
71	20240424	173900	3959935	3000	3000	3000	3000	0
72	20240424	173800	3959935	3000	3000	3000	3000	0
73	20240424	173700	3959935	3000	3000	3000	3000	0
74	20240424	173600	3959935	3000	3000	3000	3000	0
75	20240424	173500	3959935	3000	3000	3000	3000	0
76	20240424	173400	3959935	3000	3000	3000	3000	0
77	20240424	173300	3959935	3000	3000	3000	3000	0
78	20240424	173200	3959935	3000	3000	3000	3000	0
79	20240424	173100	3959935	3000	3000	3000	3000	0
80	20240424	173000	3959935	3000	3000	3000	3000	0
81	20240424	172900	3959935	3000	3000	3000	3000	0
82	20240424	172800	3959935	3000	3000	3000	3000	0
83	20240424	172700	3959935	3000	3000	3000	3000	0
84	20240424	172600	3959935	3000	3000	3000	3000	0
85	20240424	172500	3959935	3000	3000	3000	3000	0
86	20240424	172400	3959935	3000	3000	3000	3000	0
87	20240424	172300	3959935	3000	3000	3000	3000	0
88	20240424	172200	3959935	3000	3000	3000	3000	0
89	20240424	172100	3959935	3000	3000	3000	3000	0
90	20240424	172000	3959935	3000	3000	3000	3000	0
91	20240424	171900	3959935	3000	3000	3000	3000	0
92	20240424	171800	3959935	3000	3000	3000	3000	85
93	20240424	171700	3959935	3000	3000	3000	3000	0
94	20240424	171600	3959935	3000	3000	3000	3000	0
95	20240424	171500	3959935	3000	3000	3000	3000	0
96	20240424	171400	3959935	3000	3000	3000	3000	0
97	20240424	171300	3959935	3000	3000	3000	3000	0
98	20240424	171200	3959935	3000	3000	3000	3000	0
99	20240424	171100	3959935	3000	3000	3000	3000	0
100	20240424	171000	3959935	3000	3000	3000	3000	0
101	20240424	170900	3959935	3000	3000	3000	3000	0
102	20240424	170800	3959935	3000	3000	3000	3000	0
103	20240424	170700	3959935	3000	3000	3000	3000	0
104	20240424	170600	3959935	3000	3000	3000	3000	0
105	20240424	170500	3959935	3000	3000	3000	3000	0
106	20240424	170400	3959935	3000	3000	3000	3000	0
107	20240424	170300	3959935	3000	3000	3000	3000	0
108	20240424	170200	3959935	3000	3000	3000	3000	0
109	20240424	170100	3959935	3000	3000	3000	3000	0
110	20240424	170000	3959935	3000	3000	3000	3000	0
111	20240424	165900	3959935	3000	3000	3000	3000	0
112	20240424	165800	3959935	3000	3000	3000	3000	0
113	20240424	165700	3959935	3000	3000	3000	3000	0
114	20240424	165600	3959935	3000	3000	3000	3000	0
115	20240424	165500	3959935	3000	3000	3000	3000	0
116	20240424	165400	3959935	3000	3000	3000	3000	0
117	20240424	165300	3959935	3000	3000	3000	3000	0
118	20240424	165200	3959935	3000	3000	3000	3000	0
119	20240424	165100	3959935	3000	3000	3000	3000	0
120	20240424	165000	3959935	3000	3000	3000	3000	0
121	20240424	164900	3959935	3000	3000	3000	3000	0
122	20240424	164800	3959935	3000	3000	3000	3000	85
123	20240424	164700	3959935	3000	3000	3000	3000	0
124	20240424	164600	3959935	3000	3000	3000	3000	0
125	20240424	164500	3959935	3000	3000	3000	3000	0
126	20240424	164400	3959935	3000	3000	3000	3000	0
127	20240424	164300	3959935	3000	3000	3000	3000	0
128	20240424	164200	3959935	3000	3000	3000	3000	0
129	20240424	164100	3959935	3000	3000	3000	3000	0
130	20240424	164000	3959935	3000	3000	3000	3000	0
131	20240424	163900	3959935	3000	3000	3000	3000	0
132	20240424	163800	3959935	3000	3000	3000	3000	0
133	20240424	163700	3959935	3000	3000	3000	3000	0
134	20240424	163600	3959935	3000	3000	3000	3000	0
135	20240424	163500	3959935	3000	3000	3000	3000	0
136	20240424	163400	3959935	3000	3000	3000	3000	0
137	20240424	163300	3959935	3000	3000	3000	3000	0
138	20240424	163200	3959935	3000	3000	3000	3000	0
139	20240424	163100	3959935	3000	3000	3000	3000	0
140	20240424	163000	3959935	3000	3000	3000	3000	0
141	20240424	162900	3959935	3000	3000	3000	3000	0
142	20240424	162800	3959935	3000	3000	3000	3000	0
143	20240424	162700	3959935	3000	3000	3000	3000	0
144	20240424	162600	3959935	3000	3000	3000	3000	0
145	20240424	162500	3959935	3000	3000	3000	3000	0
146	20240424	162400	3959935	3000	3000	3000	3000	0
147	20240424	162300	3959935	3000	3000	3000	3000	0
148	20240424	162200	3959935	3000	3000	3000	3000	0
149	20240424	162100	3959935	3000	3000	3000	3000	0
150	20240424	162000	3959935	3000	3000	3000	3000	0
151	20240424	161900	3959935	3000	3000	3000	3000	0
152	20240424	161800	3959935	3000	3000	3000	3000	85
153	20240424	161700	3959935	3000	3000	3000	3000	0
154	20240424	161600	3959935	3000	3000	3000	3000	0
155	20240424	161500	3959935	3000	3000	3000	3000	0
156	20240424	161400	3959935	3000	3000	3000	3000	0
157	20240424	161300	3959935	3000	3000	3000	3000	0
158	20240424	161200	3959935	3000	3000	3000	3000	0
159	20240424	161100	3959935	3000	3000	3000	3000	0
160	20240424	161000	3959935	3000	3000	3000	3000	0
161	20240424	160900	3959935	3000	3000	3000	3000	0
162	20240424	160800	3959935	3000	3000	3000	3000	0
163	20240424	160700	3959935	3000	3000	3000	3000	0
164	20240424	160600	3959935	3000	3000	3000	3000	0
165	20240424	160500	3959935	3000	3000	3000	3000	0
166	20240424	160400	3959935	3000	3000	3000	3000	0
167	20240424	160300	3959935	3000	3000	3000	3000	0
168	20240424	160200	3959935	3000	3000	3000	3000	0
169	20240424	160100	3959935	3000	3000	3000	3000	0
170	20240424	160000	3959935	3000	3000	3000	3000	0
171	20240424	155900	3959935	3000	3000	3000	3000	0
172	20240424	155800	3959935	3000	3000	3000	3000	0
173	20240424	155700	3959935	3000	3000	3000	3000	0
174	20240424	155600	3959935	3000	3000	3000	3000	0
175	20240424	155500	3959935	3000	3000	3000	3000	0
176	20240424	155400	3959935	3000	3000	3000	3000	0
177	20240424	155300	3959935	3000	3000	3000	3000	0
178	20240424	155200	3959935	3000	3000	3000	3000	0
179	20240424	155100	3959935	3000	3000	3000	3000	0
180	20240424	155000	3959935	3000	3000	3000	3000	0
181	20240424	154900	3959935	3000	3000	3000	3000	0
182	20240424	154800	3959935	3000	3000	3000	3000	85
183	20240424	154700	3959935	3000	3000	3000	3000	0
184	20240424	154600	3959935	3000	3000	3000	3000	0
185	20240424	154500	3959935	3000	3000	3000	3000	0
186	20240424	154400	3959935	3000	3000	3000	3000	0
187	20240424	154300	3959935	3000	3000	3000	3000	0
188	20240424	154200	3959935	3000	3000	3000	3000	0
189	20240424	154100	3959935	3000	3000	3000	3000	0
190	20240424	154000	3959935	3000	3000	3000	3000	0
191	20240424	153900	3959935	3000	3000	3000	3000	0
192	20240424	153800	3959935	3000	3000	3000	3000	0
193	20240424	153700	3959935	3000	3000	3000	3000	0
194	20240424	153600	3959935	3000	3000	3000	3000	0
195	20240424	153500	3959935	3000	3000	3000	3000	0
196	20240424	153400	3959935	3000	3000	3000	3000	0
197	20240424	153300	3959935	3000	3000	3000	3000	0
198	20240424	153200	3959935	3000	3000	3000	3000	0
199	20240424	153100	3959935	3000	3000	3000	3000	0
200	20240424	153000	3959935	3000	3000	3000	3000	85
201	20240424	152900	3704935	3000	3000	3000	3000	0
202	20240424	152800	3704935	3000	3000	3000	3000	0
203	20240424	152700	3704935	3000	3000	3000	3000	0
204	20240424	152600	3704935	3000	3000	3000	3000	0
205	20240424	152500	3704935	3000	3000	3000	3000	0
206	20240424	152400	3704935	3000	3000	3000	3000	0
207	20240424	152300	3704935	3000	3000	3000	3000	0
208	20240424	152200	3704935	3000	3000	3000	3000	0
209	20240424	152100	3704935	3000	3000	3000	3000	0
210	20240424	152000	3704935	3000	3000	3000	3000	0
211	20240424	151900	3704935	3000	3000	3000	3000	0
212	20240424	151800	3704935	3000	3000	3000	3000	0
213	20240424	151700	3704935	3000	3000	3000	3000	0
214	20240424	151600	3704935	3000	3000	3000	3000	0
215	20240424	151500	3704935	3000	3000	3000	3000	0
216	20240424	151400	3704935	3000	3000	3000	3000	0
217	20240424	151300	3704935	3000	3000	3000	3000	0
218	20240424	151200	3704935	3000	3000	3000	3000	0
219	20240424	151100	3704935	3000	3000	3000	3000	0
220	20240424	151000	3704935	3000	3000	3000	3000	0
221	20240424	150900	3704935	3000	3000	3000	3000	0
222	20240424	150800	3704935	3000	3000	3000	3000	0
223	20240424	150700	3704935	3000	3000	3000	3000	0
224	20240424	150600	3704935	3000	3000	3000	3000	0
225	20240424	150500	3704935	3000	3000	3000	3000	0
226	20240424	150400	3704935	3000	3000	3000	3000	0
227	20240424	150300	3704935	3000	3000	3000	3000	0
228	20240424	150200	3704935	3000	3000	3000	3000	0
229	20240424	150100	3704935	3000	2990	3000	2990	13
230	20240424	150000	3665990	2975	2975	2975	2975	10
231	20240424	145900	3636240	2970	2970	2970	2970	0
232	20240424	145800	3636240	2970	2970	2970	2970	0
233	20240424	145700	3636240	2970	2970	2970	2970	0
234	20240424	145600	3636240	2970	2970	2970	2970	0
235	20240424	145500	3636240	2970	2970	2970	2970	110
236	20240424	145400	3309540	2995	2995	2995	2995	0
237	20240424	145300	3309540	2995	2995	2995	2995	0
238	20240424	145200	3309540	2995	2995	2995	2995	0
239	20240424	145100	3309540	2995	2990	2995	2990	3
240	20240424	145000	3300560	2975	2975	2975	2975	0
241	20240424	144900	3300560	2975	2975	2975	2975	0
242	20240424	144800	3300560	2975	2975	2975	2975	0
243	20240424	144700	3300560	2975	2975	2975	2975	0
244	20240424	144600	3300560	2975	2975	2975	2975	0
245	20240424	144500	3300560	2975	2975	2975	2975	0
246	20240424	144400	3300560	2975	2975	2975	2975	10
247	20240424	144300	3270810	2975	2975	2975	2975	0
248	20240424	144200	3270810	2975	2975	2975	2975	1
249	20240424	144100	3267835	2990	2990	2990	2990	119
250	20240424	144000	2912025	3000	3000	3000	3000	0
251	20240424	143900	2912025	3000	2995	3000	2995	75
252	20240424	143800	2687390	2990	2990	2990	2990	0
253	20240424	143700	2687390	2990	2990	2990	2990	0
254	20240424	143600	2687390	2990	2990	2990	2990	0
255	20240424	143500	2687390	2990	2990	2990	2990	0
256	20240424	143400	2687390	2990	2990	2990	2990	0
257	20240424	143300	2687390	2990	2990	2990	2990	0
258	20240424	143200	2687390	2990	2990	2990	2990	0
259	20240424	143100	2687390	2990	2990	2990	2990	0
260	20240424	143000	2687390	2990	2990	2990	2990	5
261	20240424	142900	2672440	2990	2990	2990	2990	0
262	20240424	142800	2672440	2990	2990	2990	2990	0
263	20240424	142700	2672440	2990	2965	2990	2965	3
264	20240424	142600	2663500	2985	2985	2985	2985	0
265	20240424	142500	2663500	2985	2985	2985	2985	0
266	20240424	142400	2663500	2985	2985	2985	2985	0
267	20240424	142300	2663500	2985	2985	2985	2985	0
268	20240424	142200	2663500	2985	2985	2985	2985	0
269	20240424	142100	2663500	2985	2985	2985	2985	0
270	20240424	142000	2663500	2985	2985	2985	2985	0
271	20240424	141900	2663500	2985	2985	2985	2985	0
272	20240424	141800	2663500	2985	2985	2985	2985	0
273	20240424	141700	2663500	2985	2985	2985	2985	0
274	20240424	141600	2663500	2985	2985	2985	2985	0
275	20240424	141500	2663500	2985	2985	2985	2985	0
276	20240424	141400	2663500	2985	2985	2985	2985	0
277	20240424	141300	2663500	2985	2985	2985	2985	0
278	20240424	141200	2663500	2985	2985	2985	2985	0
279	20240424	141100	2663500	2985	2985	2985	2985	1
280	20240424	141000	2660515	2975	2975	2975	2975	0
281	20240424	140900	2660515	2975	2975	2975	2975	0
282	20240424	140800	2660515	2975	2975	2975	2975	0
283	20240424	140700	2660515	2975	2990	2990	2975	2
284	20240424	140600	2654550	2985	2985	2985	2985	1
285	20240424	140500	2651565	2995	2995	2995	2995	0
286	20240424	140400	2651565	2995	2995	2995	2995	0
287	20240424	140300	2651565	2995	2995	2995	2995	0
288	20240424	140200	2651565	2995	2995	2995	2995	0
289	20240424	140100	2651565	2995	2995	2995	2995	0
290	20240424	140000	2651565	2995	2970	2995	2970	5
291	20240424	135900	2636615	2985	2985	2985	2985	0
292	20240424	135800	2636615	2985	2970	2990	2970	21
293	20240424	135700	2573980	2960	2960	2960	2960	0
294	20240424	135600	2573980	2960	2960	2960	2960	0
295	20240424	135500	2573980	2960	2960	2960	2960	0
296	20240424	135400	2573980	2960	2960	2960	2960	187
297	20240424	135300	2020460	2960	2960	2960	2960	0
298	20240424	135200	2020460	2960	2960	2960	2960	0
299	20240424	135100	2020460	2960	2960	2960	2960	0
300	20240424	135000	2020460	2960	2960	2960	2960	0
301	20240424	134900	2020460	2960	2960	2960	2960	0
302	20240424	134800	2020460	2960	2960	2960	2960	0
303	20240424	134700	2020460	2960	2960	2960	2960	0
304	20240424	134600	2020460	2960	2960	2960	2960	0
305	20240424	134500	2020460	2960	2960	2960	2960	0
306	20240424	134400	2020460	2960	2960	2960	2960	0
307	20240424	134300	2020460	2960	2960	2960	2960	0
308	20240424	134200	2020460	2960	2960	2960	2960	0
309	20240424	134100	2020460	2960	2960	2960	2960	0
310	20240424	134000	2020460	2960	2960	2960	2960	0
311	20240424	133900	2020460	2960	2960	2960	2960	0
312	20240424	133800	2020460	2960	2960	2960	2960	0
313	20240424	133700	2020460	2960	2960	2960	2960	0
314	20240424	133600	2020460	2960	2960	2960	2960	0
315	20240424	133500	2020460	2960	2960	2960	2960	0
316	20240424	133400	2020460	2960	2960	2960	2960	0
317	20240424	133300	2020460	2960	2960	2960	2960	0
318	20240424	133200	2020460	2960	2960	2960	2960	0
319	20240424	133100	2020460	2960	2960	2960	2960	0
320	20240424	133000	2020460	2960	2960	2960	2960	0
321	20240424	132900	2020460	2960	2960	2960	2960	0
322	20240424	132800	2020460	2960	2960	2960	2960	0
323	20240424	132700	2020460	2960	2960	2960	2960	0
324	20240424	132600	2020460	2960	2960	2960	2960	0
325	20240424	132500	2020460	2960	2960	2960	2960	50
326	20240424	132400	1872460	2960	2960	2960	2960	0
327	20240424	132300	1872460	2960	2960	2960	2960	0
328	20240424	132200	1872460	2960	2960	2960	2960	0
329	20240424	132100	1872460	2960	2960	2960	2960	0
330	20240424	132000	1872460	2960	2960	2960	2960	0
331	20240424	131900	1872460	2960	2960	2960	2960	0
332	20240424	131800	1872460	2960	2960	2960	2960	0
333	20240424	131700	1872460	2960	2960	2960	2960	0
334	20240424	131600	1872460	2960	2960	2960	2960	0
335	20240424	131500	1872460	2960	2960	2960	2960	0
336	20240424	131400	1872460	2960	2960	2960	2960	0
337	20240424	131300	1872460	2960	2960	2960	2960	0
338	20240424	131200	1872460	2960	2960	2960	2960	0
339	20240424	131100	1872460	2960	2960	2960	2960	0
340	20240424	131000	1872460	2960	2960	2960	2960	0
341	20240424	130900	1872460	2960	2960	2960	2960	0
342	20240424	130800	1872460	2960	2960	2960	2960	0
343	20240424	130700	1872460	2960	2960	2960	2960	0
344	20240424	130600	1872460	2960	2960	2960	2960	0
345	20240424	130500	1872460	2960	2960	2960	2960	0
346	20240424	130400	1872460	2960	2960	2960	2960	0
347	20240424	130300	1872460	2960	2960	2960	2960	0
348	20240424	130200	1872460	2960	2960	2960	2960	0
349	20240424	130100	1872460	2960	2960	2960	2960	0
350	20240424	130000	1872460	2960	2955	2960	2955	120
351	20240424	125900	1517330	2955	2955	2955	2955	0
352	20240424	125800	1517330	2955	2955	2955	2955	0
353	20240424	125700	1517330	2955	2955	2955	2955	0
354	20240424	125600	1517330	2955	2955	2955	2955	0
355	20240424	125500	1517330	2955	2955	2955	2955	88
356	20240424	125400	1257290	2955	2955	2955	2955	0
357	20240424	125300	1257290	2955	2955	2955	2955	0
358	20240424	125200	1257290	2955	2955	2955	2955	0
359	20240424	125100	1257290	2955	2955	2955	2955	0
360	20240424	125000	1257290	2955	2955	2955	2955	100
361	20240424	124900	961790	2955	2955	2955	2955	0
362	20240424	124800	961790	2955	2955	2955	2955	0
363	20240424	124700	961790	2955	2955	2955	2955	0
364	20240424	124600	961790	2955	2945	2955	2945	4
365	20240424	124500	950000	2955	2955	2955	2955	0
366	20240424	124400	950000	2955	2955	2955	2955	0
367	20240424	124300	950000	2955	2955	2955	2955	0
368	20240424	124200	950000	2955	2955	2955	2955	0
369	20240424	124100	950000	2955	2955	2955	2955	0
370	20240424	124000	950000	2955	2955	2955	2955	0
371	20240424	123900	950000	2955	2955	2955	2955	1
372	20240424	123800	947045	2940	2940	2940	2940	4
373	20240424	123700	935285	2955	2955	2955	2955	0
374	20240424	123600	935285	2955	2940	2955	2940	7
375	20240424	123500	914690	2955	2955	2955	2955	0
376	20240424	123400	914690	2955	2940	2955	2940	2
377	20240424	123300	908795	2940	2940	2940	2940	0
378	20240424	123200	908795	2940	2940	2940	2940	0
379	20240424	123100	908795	2940	2940	2940	2940	0
380	20240424	123000	908795	2940	2940	2940	2940	0
381	20240424	122900	908795	2940	2940	2940	2940	0
382	20240424	122800	908795	2940	2940	2940	2940	0
383	20240424	122700	908795	2940	2940	2940	2940	0
384	20240424	122600	908795	2940	2940	2940	2940	0
385	20240424	122500	908795	2940	2940	2940	2940	0
386	20240424	122400	908795	2940	2955	2955	2940	101
387	20240424	122300	610355	2935	2935	2935	2935	0
388	20240424	122200	610355	2935	2935	2935	2935	0
389	20240424	122100	610355	2935	2935	2935	2935	0
390	20240424	122000	610355	2935	2935	2935	2935	0
391	20240424	121900	610355	2935	2935	2935	2935	0
392	20240424	121800	610355	2935	2935	2935	2935	0
393	20240424	121700	610355	2935	2935	2935	2935	0
394	20240424	121600	610355	2935	2935	2935	2935	0
395	20240424	121500	610355	2935	2935	2935	2935	0
396	20240424	121400	610355	2935	2935	2935	2935	0
397	20240424	121300	610355	2935	2935	2935	2935	3
398	20240424	121200	601550	2935	2935	2935	2935	0
399	20240424	121100	601550	2935	2935	2935	2935	0
400	20240424	121000	601550	2935	2935	2935	2935	3
401	20240424	120900	592745	2935	2935	2935	2935	2
402	20240424	120800	586875	2935	2935	2935	2935	0
403	20240424	120700	586875	2935	2935	2935	2935	0
404	20240424	120600	586875	2935	2935	2935	2935	0
405	20240424	120500	586875	2935	2935	2935	2935	0
406	20240424	120400	586875	2935	2935	2935	2935	1
407	20240424	120300	583940	2955	2955	2955	2955	0
408	20240424	120200	583940	2955	2955	2955	2955	0
409	20240424	120100	583940	2955	2955	2955	2955	0
410	20240424	120000	583940	2955	2955	2955	2955	0
411	20240424	115900	583940	2955	2955	2955	2955	0
412	20240424	115800	583940	2955	2955	2955	2955	0
413	20240424	115700	583940	2955	2955	2955	2955	0
414	20240424	115600	583940	2955	2955	2955	2955	0
415	20240424	115500	583940	2955	2955	2955	2955	0
416	20240424	115400	583940	2955	2955	2955	2955	0
417	20240424	115300	583940	2955	2955	2955	2955	0
418	20240424	115200	583940	2955	2955	2955	2955	0
419	20240424	115100	583940	2955	2955	2955	2955	0
420	20240424	115000	583940	2955	2955	2955	2955	0
421	20240424	114900	583940	2955	2955	2955	2955	0
422	20240424	114800	583940	2955	2955	2955	2955	0
423	20240424	114700	583940	2955	2955	2955	2955	0
424	20240424	114600	583940	2955	2955	2955	2955	0
425	20240424	114500	583940	2955	2955	2955	2955	0
426	20240424	114400	583940	2955	2955	2955	2955	0
427	20240424	114300	583940	2955	2955	2955	2955	0
428	20240424	114200	583940	2955	2955	2955	2955	0
429	20240424	114100	583940	2955	2955	2955	2955	0
430	20240424	114000	583940	2955	2955	2955	2955	0
431	20240424	113900	583940	2955	2955	2955	2955	0
432	20240424	113800	583940	2955	2955	2955	2955	0
433	20240424	113700	583940	2955	2955	2955	2955	0
434	20240424	113600	583940	2955	2955	2955	2955	0
435	20240424	113500	583940	2955	2955	2955	2955	0
436	20240424	113400	583940	2955	2955	2955	2955	0
437	20240424	113300	583940	2955	2955	2955	2955	0
438	20240424	113200	583940	2955	2955	2955	2955	0
439	20240424	113100	583940	2955	2955	2955	2955	0
440	20240424	113000	583940	2955	2955	2955	2955	0
441	20240424	112900	583940	2955	2955	2955	2955	0
442	20240424	112800	583940	2955	2955	2955	2955	0
443	20240424	112700	583940	2955	2955	2955	2955	0
444	20240424	112600	583940	2955	2955	2955	2955	0
445	20240424	112500	583940	2955	2955	2955	2955	0
446	20240424	112400	583940	2955	2955	2955	2955	0
447	20240424	112300	583940	2955	2955	2955	2955	0
448	20240424	112200	583940	2955	2955	2955	2955	0
449	20240424	112100	583940	2955	2955	2955	2955	0
450	20240424	112000	583940	2955	2955	2955	2955	0
451	20240424	111900	583940	2955	2955	2955	2955	0
452	20240424	111800	583940	2955	2955	2955	2955	0
453	20240424	111700	583940	2955	2955	2955	2955	0
454	20240424	111600	583940	2955	2955	2955	2955	0
455	20240424	111500	583940	2955	2955	2955	2955	0
456	20240424	111400	583940	2955	2955	2955	2955	0
457	20240424	111300	583940	2955	2955	2955	2955	0
458	20240424	111200	583940	2955	2955	2955	2955	0
459	20240424	111100	583940	2955	2955	2955	2955	5
460	20240424	111000	569165	2955	2955	2955	2955	0
461	20240424	110900	569165	2955	2955	2955	2955	0
462	20240424	110800	569165	2955	2955	2955	2955	0
463	20240424	110700	569165	2955	2955	2955	2955	0
464	20240424	110600	569165	2955	2955	2955	2955	0
465	20240424	110500	569165	2955	2955	2955	2955	0
466	20240424	110400	569165	2955	2955	2955	2955	0
467	20240424	110300	569165	2955	2955	2955	2955	0
468	20240424	110200	569165	2955	2955	2955	2955	0
469	20240424	110100	569165	2955	2955	2955	2955	0
470	20240424	110000	569165	2955	2955	2955	2955	0
471	20240424	105900	569165	2955	2955	2955	2955	0
472	20240424	105800	569165	2955	2955	2955	2955	0
473	20240424	105700	569165	2955	2955	2955	2955	0
474	20240424	105600	569165	2955	2955	2955	2955	0
475	20240424	105500	569165	2955	2955	2955	2955	0
476	20240424	105400	569165	2955	2955	2955	2955	0
477	20240424	105300	569165	2955	2955	2955	2955	0
478	20240424	105200	569165	2955	2955	2955	2955	1
479	20240424	105100	566210	2950	2950	2950	2950	0
480	20240424	105000	566210	2950	2950	2950	2950	0
481	20240424	104900	566210	2950	2950	2950	2950	0
482	20240424	104800	566210	2950	2940	2950	2940	126
483	20240424	104700	194520	2950	2950	2950	2950	0
484	20240424	104600	194520	2950	2950	2950	2950	0
485	20240424	104500	194520	2950	2950	2950	2950	0
486	20240424	104400	194520	2950	2950	2950	2950	0
487	20240424	104300	194520	2950	2950	2950	2950	0
488	20240424	104200	194520	2950	2950	2950	2950	0
489	20240424	104100	194520	2950	2950	2950	2950	0
490	20240424	104000	194520	2950	2940	2950	2940	6
491	20240424	103900	176840	2950	2940	2950	2940	6
492	20240424	103800	159160	2950	2940	2950	2940	11
493	20240424	103700	126740	2950	2940	2950	2940	7
494	20240424	103600	106110	2950	2950	2950	2950	0
495	20240424	103500	106110	2950	2950	2950	2950	0
496	20240424	103400	106110	2950	2950	2950	2950	0
497	20240424	103300	106110	2950	2950	2950	2950	0
498	20240424	103200	106110	2950	2950	2950	2950	0
499	20240424	103100	106110	2950	2950	2950	2950	0
500	20240424	103000	106110	2950	2950	2950	2950	0
501	20240424	102900	106110	2950	2950	2950	2950	0
502	20240424	102800	106110	2950	2950	2950	2950	0
503	20240424	102700	106110	2950	2950	2950	2950	0
504	20240424	102600	106110	2950	2950	2950	2950	0
505	20240424	102500	106110	2950	2950	2950	2950	0
506	20240424	102400	106110	2950	2950	2950	2950	0
507	20240424	102300	106110	2950	2940	2950	2940	21
508	20240424	102200	44170	2950	2950	2950	2950	0
509	20240424	102100	44170	2950	2940	2950	2940	6
510	20240424	102000	26480	2950	2950	2950	2950	0
511	20240424	101900	26480	2950	2950	2950	2950	0
512	20240424	101800	26480	2950	2950	2950	2950	0
513	20240424	101700	26480	2950	2950	2950	2950	0
514	20240424	101600	26480	2950	2950	2950	2950	0
515	20240424	101500	26480	2950	2950	2950	2950	0
516	20240424	101400	26480	2950	2950	2950	2950	0
517	20240424	101300	26480	2950	2950	2950	2950	0
518	20240424	101200	26480	2950	2950	2950	2950	0
519	20240424	101100	26480	2950	2950	2950	2950	0
520	20240424	101000	26480	2950	2950	2950	2950	0
521	20240424	100900	26480	2950	2950	2950	2950	0
522	20240424	100800	26480	2950	2950	2950	2950	0
523	20240424	100700	26480	2950	2950	2950	2950	0
524	20240424	100600	26480	2950	2950	2950	2950	0
525	20240424	100500	26480	2950	2950	2950	2950	0
526	20240424	100400	26480	2950	2950	2950	2950	0
527	20240424	100300	26480	2950	2950	2950	2950	0
528	20240424	100200	26480	2950	2950	2950	2950	0
529	20240424	100100	26480	2950	2950	2950	2950	0
530	20240424	100000	26480	2950	2950	2950	2950	0
531	20240424	095900	26480	2950	2950	2950	2950	0
532	20240424	095800	26480	2950	2950	2950	2950	0
533	20240424	095700	26480	2950	2950	2950	2950	0
534	20240424	095600	26480	2950	2950	2950	2950	0
535	20240424	095500	26480	2950	2950	2950	2950	0
536	20240424	095400	26480	2950	2950	2950	2950	0
537	20240424	095300	26480	2950	2950	2950	2950	0
538	20240424	095200	26480	2950	2950	2950	2950	0
539	20240424	095100	26480	2950	2950	2950	2950	0
540	20240424	095000	26480	2950	2950	2950	2950	0
541	20240424	094900	26480	2950	2950	2950	2950	0
542	20240424	094800	26480	2950	2950	2950	2950	0
543	20240424	094700	26480	2950	2950	2950	2950	0
544	20240424	094600	26480	2950	2950	2950	2950	0
545	20240424	094500	26480	2950	2955	2955	2950	5
546	20240424	094400	11715	2950	2950	2950	2950	0
547	20240424	094300	11715	2950	2950	2950	2950	0
548	20240424	094200	11715	2950	2950	2950	2950	0
549	20240424	094100	11715	2950	2950	2950	2950	0
550	20240424	094000	11715	2950	2950	2950	2950	0
551	20240424	093900	11715	2950	2950	2950	2950	0
552	20240424	093800	11715	2950	2950	2950	2950	0
553	20240424	093700	11715	2950	2950	2950	2950	0
554	20240424	093600	11715	2950	2950	2950	2950	0
555	20240424	093500	11715	2950	2950	2950	2950	0
556	20240424	093400	11715	2950	2950	2950	2950	0
557	20240424	093300	11715	2950	2950	2950	2950	0
558	20240424	093200	11715	2950	2950	2950	2950	0
559	20240424	093100	11715	2950	2950	2950	2950	0
560	20240424	093000	11715	2950	2950	2950	2950	0
561	20240424	092900	11715	2950	2950	2950	2950	0
562	20240424	092800	11715	2950	2950	2950	2950	0
563	20240424	092700	11715	2950	2915	2950	2915	4
564	20240424	092600	0	2925	2925	2925	2925	0
565	20240424	092500	0	2925	2925	2925	2925	0
566	20240424	092400	0	2925	2925	2925	2925	0
567	20240424	092300	0	2925	2925	2925	2925	0
568	20240424	092200	0	2925	2925	2925	2925	0
569	20240424	092100	0	2925	2925	2925	2925	0
570	20240424	092000	0	2925	2925	2925	2925	0
571	20240424	091900	0	2925	2925	2925	2925	0
572	20240424	091800	0	2925	2925	2925	2925	0
573	20240424	091700	0	2925	2925	2925	2925	0
574	20240424	091600	0	2925	2925	2925	2925	0
575	20240424	091500	0	2925	2925	2925	2925	0
576	20240424	091400	0	2925	2925	2925	2925	0
577	20240424	091300	0	2925	2925	2925	2925	0
578	20240424	091200	0	2925	2925	2925	2925	0
579	20240424	091100	0	2925	2925	2925	2925	0
580	20240424	091000	0	2925	2925	2925	2925	0
581	20240424	090900	0	2925	2925	2925	2925	0
582	20240424	090800	0	2925	2925	2925	2925	0
583	20240424	090700	0	2925	2925	2925	2925	0
584	20240424	090600	0	2925	2925	2925	2925	0
585	20240424	090500	0	2925	2925	2925	2925	0
586	20240424	090400	0	2925	2925	2925	2925	0
587	20240424	090300	0	2925	2925	2925	2925	0
588	20240424	090200	0	2925	2925	2925	2925	0
589	20240424	090100	0	2925	2925	2925	2925	0
590	20240424	090000	0	2925	2925	2925	2925	0