KissMeData/006570/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	184200	16324335	2990	2990	2990	2990	50
3	20240614	184100	16324335	2990	2990	2990	2990	0
4	20240614	184000	16324335	2990	2990	2990	2990	0
5	20240614	183900	16324335	2990	2990	2990	2990	0
6	20240614	183800	16324335	2990	2990	2990	2990	0
7	20240614	183700	16324335	2990	2990	2990	2990	0
8	20240614	183600	16324335	2990	2990	2990	2990	0
9	20240614	183500	16324335	2990	2990	2990	2990	0
10	20240614	183400	16324335	2990	2990	2990	2990	0
11	20240614	183300	16324335	2990	2990	2990	2990	0
12	20240614	183200	16324335	2990	2990	2990	2990	0
13	20240614	183100	16324335	2990	2990	2990	2990	0
14	20240614	183000	16324335	2990	2990	2990	2990	0
15	20240614	182900	16324335	2990	2990	2990	2990	0
16	20240614	182800	16324335	2990	2990	2990	2990	0
17	20240614	182700	16324335	2990	2990	2990	2990	0
18	20240614	182600	16324335	2990	2990	2990	2990	0
19	20240614	182500	16324335	2990	2990	2990	2990	0
20	20240614	182400	16324335	2990	2990	2990	2990	0
21	20240614	182300	16324335	2990	2990	2990	2990	0
22	20240614	182200	16324335	2990	2990	2990	2990	0
23	20240614	182100	16324335	2990	2990	2990	2990	0
24	20240614	182000	16324335	2990	2990	2990	2990	0
25	20240614	181900	16324335	2990	2990	2990	2990	0
26	20240614	181800	16324335	2990	2990	2990	2990	0
27	20240614	181700	16324335	2990	2990	2990	2990	0
28	20240614	181600	16324335	2990	2990	2990	2990	0
29	20240614	181500	16324335	2990	2990	2990	2990	0
30	20240614	181400	16324335	2990	2990	2990	2990	0
31	20240614	181300	16324335	2990	2990	2990	2990	0
32	20240614	181200	16324335	2990	2990	2990	2990	50
33	20240614	181100	16324335	2990	2990	2990	2990	0
34	20240614	181000	16324335	2990	2990	2990	2990	0
35	20240614	180900	16324335	2990	2990	2990	2990	0
36	20240614	180800	16324335	2990	2990	2990	2990	0
37	20240614	180700	16324335	2990	2990	2990	2990	0
38	20240614	180600	16324335	2990	2990	2990	2990	0
39	20240614	180500	16324335	2990	2990	2990	2990	0
40	20240614	180400	16324335	2990	2990	2990	2990	0
41	20240614	180300	16324335	2990	2990	2990	2990	0
42	20240614	180200	16324335	2990	2990	2990	2990	0
43	20240614	180100	16324335	2990	2990	2990	2990	0
44	20240614	180000	16324335	2990	2990	2990	2990	0
45	20240614	175900	16324335	2990	2990	2990	2990	0
46	20240614	175800	16324335	2990	2990	2990	2990	0
47	20240614	175700	16324335	2990	2990	2990	2990	0
48	20240614	175600	16324335	2990	2990	2990	2990	0
49	20240614	175500	16324335	2990	2990	2990	2990	0
50	20240614	175400	16324335	2990	2990	2990	2990	0
51	20240614	175300	16324335	2990	2990	2990	2990	0
52	20240614	175200	16324335	2990	2990	2990	2990	0
53	20240614	175100	16324335	2990	2990	2990	2990	0
54	20240614	175000	16324335	2990	2990	2990	2990	0
55	20240614	174900	16324335	2990	2990	2990	2990	0
56	20240614	174800	16324335	2990	2990	2990	2990	0
57	20240614	174700	16324335	2990	2990	2990	2990	0
58	20240614	174600	16324335	2990	2990	2990	2990	0
59	20240614	174500	16324335	2990	2990	2990	2990	0
60	20240614	174400	16324335	2990	2990	2990	2990	0
61	20240614	174300	16324335	2990	2990	2990	2990	0
62	20240614	174200	16324335	2990	2990	2990	2990	50
63	20240614	174100	16324335	2990	2990	2990	2990	0
64	20240614	174000	16324335	2990	2990	2990	2990	0
65	20240614	173900	16324335	2990	2990	2990	2990	0
66	20240614	173800	16324335	2990	2990	2990	2990	0
67	20240614	173700	16324335	2990	2990	2990	2990	0
68	20240614	173600	16324335	2990	2990	2990	2990	0
69	20240614	173500	16324335	2990	2990	2990	2990	0
70	20240614	173400	16324335	2990	2990	2990	2990	0
71	20240614	173300	16324335	2990	2990	2990	2990	0
72	20240614	173200	16324335	2990	2990	2990	2990	0
73	20240614	173100	16324335	2990	2990	2990	2990	0
74	20240614	173000	16324335	2990	2990	2990	2990	0
75	20240614	172900	16324335	2990	2990	2990	2990	0
76	20240614	172800	16324335	2990	2990	2990	2990	0
77	20240614	172700	16324335	2990	2990	2990	2990	0
78	20240614	172600	16324335	2990	2990	2990	2990	0
79	20240614	172500	16324335	2990	2990	2990	2990	0
80	20240614	172400	16324335	2990	2990	2990	2990	0
81	20240614	172300	16324335	2990	2990	2990	2990	0
82	20240614	172200	16324335	2990	2990	2990	2990	0
83	20240614	172100	16324335	2990	2990	2990	2990	0
84	20240614	172000	16324335	2990	2990	2990	2990	0
85	20240614	171900	16324335	2990	2990	2990	2990	0
86	20240614	171800	16324335	2990	2990	2990	2990	0
87	20240614	171700	16324335	2990	2990	2990	2990	0
88	20240614	171600	16324335	2990	2990	2990	2990	0
89	20240614	171500	16324335	2990	2990	2990	2990	0
90	20240614	171400	16324335	2990	2990	2990	2990	0
91	20240614	171300	16324335	2990	2990	2990	2990	0
92	20240614	171200	16324335	2990	2990	2990	2990	50
93	20240614	171100	16324335	2990	2990	2990	2990	0
94	20240614	171000	16324335	2990	2990	2990	2990	0
95	20240614	170900	16324335	2990	2990	2990	2990	0
96	20240614	170800	16324335	2990	2990	2990	2990	0
97	20240614	170700	16324335	2990	2990	2990	2990	0
98	20240614	170600	16324335	2990	2990	2990	2990	0
99	20240614	170500	16324335	2990	2990	2990	2990	0
100	20240614	170400	16324335	2990	2990	2990	2990	0
101	20240614	170300	16324335	2990	2990	2990	2990	0
102	20240614	170200	16324335	2990	2990	2990	2990	0
103	20240614	170100	16324335	2990	2990	2990	2990	0
104	20240614	170000	16324335	2990	2990	2990	2990	0
105	20240614	165900	16324335	2990	2990	2990	2990	0
106	20240614	165800	16324335	2990	2990	2990	2990	0
107	20240614	165700	16324335	2990	2990	2990	2990	0
108	20240614	165600	16324335	2990	2990	2990	2990	0
109	20240614	165500	16324335	2990	2990	2990	2990	0
110	20240614	165400	16324335	2990	2990	2990	2990	0
111	20240614	165300	16324335	2990	2990	2990	2990	0
112	20240614	165200	16324335	2990	2990	2990	2990	0
113	20240614	165100	16324335	2990	2990	2990	2990	0
114	20240614	165000	16324335	2990	2990	2990	2990	0
115	20240614	164900	16324335	2990	2990	2990	2990	0
116	20240614	164800	16324335	2990	2990	2990	2990	0
117	20240614	164700	16324335	2990	2990	2990	2990	0
118	20240614	164600	16324335	2990	2990	2990	2990	0
119	20240614	164500	16324335	2990	2990	2990	2990	0
120	20240614	164400	16324335	2990	2990	2990	2990	0
121	20240614	164300	16324335	2990	2990	2990	2990	0
122	20240614	164200	16324335	2990	2990	2990	2990	50
123	20240614	164100	16324335	2990	2990	2990	2990	0
124	20240614	164000	16324335	2990	2990	2990	2990	0
125	20240614	163900	16324335	2990	2990	2990	2990	0
126	20240614	163800	16324335	2990	2990	2990	2990	0
127	20240614	163700	16324335	2990	2990	2990	2990	0
128	20240614	163600	16324335	2990	2990	2990	2990	0
129	20240614	163500	16324335	2990	2990	2990	2990	0
130	20240614	163400	16324335	2990	2990	2990	2990	0
131	20240614	163300	16324335	2990	2990	2990	2990	0
132	20240614	163200	16324335	2990	2990	2990	2990	0
133	20240614	163100	16324335	2990	2990	2990	2990	0
134	20240614	163000	16324335	2990	2990	2990	2990	0
135	20240614	162900	16324335	2990	2990	2990	2990	0
136	20240614	162800	16324335	2990	2990	2990	2990	0
137	20240614	162700	16324335	2990	2990	2990	2990	0
138	20240614	162600	16324335	2990	2990	2990	2990	0
139	20240614	162500	16324335	2990	2990	2990	2990	0
140	20240614	162400	16324335	2990	2990	2990	2990	0
141	20240614	162300	16324335	2990	2990	2990	2990	0
142	20240614	162200	16324335	2990	2990	2990	2990	0
143	20240614	162100	16324335	2990	2990	2990	2990	0
144	20240614	162000	16324335	2990	2990	2990	2990	0
145	20240614	161900	16324335	2990	2990	2990	2990	0
146	20240614	161800	16324335	2990	2990	2990	2990	0
147	20240614	161700	16324335	2990	2990	2990	2990	0
148	20240614	161600	16324335	2990	2990	2990	2990	0
149	20240614	161500	16324335	2990	2990	2990	2990	0
150	20240614	161400	16324335	2990	2990	2990	2990	0
151	20240614	161300	16324335	2990	2990	2990	2990	0
152	20240614	161200	16324335	2990	2990	2990	2990	50
153	20240614	161100	16324335	2990	2990	2990	2990	0
154	20240614	161000	16324335	2990	2990	2990	2990	0
155	20240614	160900	16324335	2990	2990	2990	2990	0
156	20240614	160800	16324335	2990	2990	2990	2990	0
157	20240614	160700	16324335	2990	2990	2990	2990	0
158	20240614	160600	16324335	2990	2990	2990	2990	0
159	20240614	160500	16324335	2990	2990	2990	2990	0
160	20240614	160400	16324335	2990	2990	2990	2990	0
161	20240614	160300	16324335	2990	2990	2990	2990	0
162	20240614	160200	16324335	2990	2990	2990	2990	0
163	20240614	160100	16324335	2990	2990	2990	2990	0
164	20240614	160000	16324335	2990	2990	2990	2990	0
165	20240614	155900	16324335	2990	2990	2990	2990	0
166	20240614	155800	16324335	2990	2990	2990	2990	0
167	20240614	155700	16324335	2990	2990	2990	2990	0
168	20240614	155600	16324335	2990	2990	2990	2990	0
169	20240614	155500	16324335	2990	2990	2990	2990	0
170	20240614	155400	16324335	2990	2990	2990	2990	0
171	20240614	155300	16324335	2990	2990	2990	2990	0
172	20240614	155200	16324335	2990	2990	2990	2990	0
173	20240614	155100	16324335	2990	2990	2990	2990	0
174	20240614	155000	16324335	2990	2990	2990	2990	0
175	20240614	154900	16324335	2990	2990	2990	2990	0
176	20240614	154800	16324335	2990	2990	2990	2990	0
177	20240614	154700	16324335	2990	2990	2990	2990	0
178	20240614	154600	16324335	2990	2990	2990	2990	0
179	20240614	154500	16324335	2990	2990	2990	2990	0
180	20240614	154400	16324335	2990	2990	2990	2990	0
181	20240614	154300	16324335	2990	2990	2990	2990	0
182	20240614	154200	16324335	2990	2990	2990	2990	50
183	20240614	154100	16324335	2990	2990	2990	2990	0
184	20240614	154000	16324335	2990	2990	2990	2990	0
185	20240614	153900	16324335	2990	2990	2990	2990	0
186	20240614	153800	16324335	2990	2990	2990	2990	0
187	20240614	153700	16324335	2990	2990	2990	2990	0
188	20240614	153600	16324335	2990	2990	2990	2990	0
189	20240614	153500	16324335	2990	2990	2990	2990	0
190	20240614	153400	16324335	2990	2990	2990	2990	0
191	20240614	153300	16324335	2990	2990	2990	2990	0
192	20240614	153200	16324335	2990	2990	2990	2990	0
193	20240614	153100	16324335	2990	2990	2990	2990	0
194	20240614	153000	16324335	2990	2990	2990	2990	50
195	20240614	152900	16174835	2990	2990	2990	2990	0
196	20240614	152800	16174835	2990	2990	2990	2990	0
197	20240614	152700	16174835	2990	2990	2990	2990	0
198	20240614	152600	16174835	2990	2990	2990	2990	0
199	20240614	152500	16174835	2990	2990	2990	2990	0
200	20240614	152400	16174835	2990	2990	2990	2990	0
201	20240614	152300	16174835	2990	2990	2990	2990	0
202	20240614	152200	16174835	2990	2990	2990	2990	0
203	20240614	152100	16174835	2990	2990	2990	2990	0
204	20240614	152000	16174835	2990	2990	2990	2990	0
205	20240614	151900	16174835	2990	2970	2990	2965	502
206	20240614	151800	14685920	2990	2990	2990	2990	0
207	20240614	151700	14685920	2990	2980	2990	2980	222
208	20240614	151600	14024335	2980	2960	2980	2960	709
209	20240614	151500	11913605	2970	2970	2970	2970	0
210	20240614	151400	11913605	2970	2970	2970	2970	0
211	20240614	151300	11913605	2970	2970	2970	2970	0
212	20240614	151200	11913605	2970	2970	2970	2970	0
213	20240614	151100	11913605	2970	2970	2970	2970	0
214	20240614	151000	11913605	2970	2960	2970	2960	151
215	20240614	150900	11465145	2970	2970	2970	2970	0
216	20240614	150800	11465145	2970	2970	2970	2970	0
217	20240614	150700	11465145	2970	2970	2970	2970	0
218	20240614	150600	11465145	2970	2970	2970	2970	0
219	20240614	150500	11465145	2970	2970	2970	2970	0
220	20240614	150400	11465145	2970	2960	2970	2960	561
221	20240614	150300	9798985	2970	2970	2970	2970	0
222	20240614	150200	9798985	2970	2955	2970	2955	401
223	20240614	150100	8608060	2970	2970	2970	2970	0
224	20240614	150000	8608060	2970	2970	2970	2970	0
225	20240614	145900	8608060	2970	2970	2970	2970	0
226	20240614	145800	8608060	2970	2970	2970	2970	0
227	20240614	145700	8608060	2970	2970	2970	2970	0
228	20240614	145600	8608060	2970	2970	2970	2970	0
229	20240614	145500	8608060	2970	2970	2970	2970	0
230	20240614	145400	8608060	2970	2970	2970	2970	0
231	20240614	145300	8608060	2970	2970	2970	2970	0
232	20240614	145200	8608060	2970	2970	2970	2970	0
233	20240614	145100	8608060	2970	2970	2970	2970	0
234	20240614	145000	8608060	2970	2970	2970	2970	0
235	20240614	144900	8608060	2970	2970	2970	2970	0
236	20240614	144800	8608060	2970	2970	2970	2970	0
237	20240614	144700	8608060	2970	2970	2970	2970	0
238	20240614	144600	8608060	2970	2970	2970	2970	0
239	20240614	144500	8608060	2970	2970	2970	2970	0
240	20240614	144400	8608060	2970	2970	2970	2970	0
241	20240614	144300	8608060	2970	2970	2970	2970	0
242	20240614	144200	8608060	2970	2970	2970	2970	0
243	20240614	144100	8608060	2970	2970	2970	2970	0
244	20240614	144000	8608060	2970	2970	2970	2970	0
245	20240614	143900	8608060	2970	2970	2970	2970	0
246	20240614	143800	8608060	2970	2970	2970	2970	0
247	20240614	143700	8608060	2970	2970	2970	2970	0
248	20240614	143600	8608060	2970	2970	2970	2970	0
249	20240614	143500	8608060	2970	2970	2970	2970	0
250	20240614	143400	8608060	2970	2955	2970	2955	3
251	20240614	143300	8599165	2940	2940	2940	2940	0
252	20240614	143200	8599165	2940	2940	2940	2940	0
253	20240614	143100	8599165	2940	2940	2940	2940	0
254	20240614	143000	8599165	2940	2940	2940	2940	0
255	20240614	142900	8599165	2940	2940	2940	2940	282
256	20240614	142800	7770085	2970	2945	2970	2945	420
257	20240614	142700	6533160	2970	2970	2970	2970	0
258	20240614	142600	6533160	2970	2970	2970	2970	0
259	20240614	142500	6533160	2970	2970	2970	2970	0
260	20240614	142400	6533160	2970	2970	2970	2970	0
261	20240614	142300	6533160	2970	2970	2970	2970	0
262	20240614	142200	6533160	2970	2970	2970	2970	0
263	20240614	142100	6533160	2970	2970	2970	2970	0
264	20240614	142000	6533160	2970	2970	2970	2970	0
265	20240614	141900	6533160	2970	2970	2970	2970	0
266	20240614	141800	6533160	2970	2970	2970	2970	0
267	20240614	141700	6533160	2970	2970	2970	2970	0
268	20240614	141600	6533160	2970	2970	2970	2970	0
269	20240614	141500	6533160	2970	2970	2970	2970	0
270	20240614	141400	6533160	2970	2970	2970	2970	0
271	20240614	141300	6533160	2970	2970	2970	2970	0
272	20240614	141200	6533160	2970	2970	2970	2970	0
273	20240614	141100	6533160	2970	2970	2970	2970	0
274	20240614	141000	6533160	2970	2970	2970	2970	0
275	20240614	140900	6533160	2970	2970	2970	2970	0
276	20240614	140800	6533160	2970	2970	2970	2970	0
277	20240614	140700	6533160	2970	2970	2970	2970	0
278	20240614	140600	6533160	2970	2970	2970	2970	0
279	20240614	140500	6533160	2970	2970	2970	2970	0
280	20240614	140400	6533160	2970	2970	2970	2970	0
281	20240614	140300	6533160	2970	2970	2970	2970	0
282	20240614	140200	6533160	2970	2960	2970	2960	3
283	20240614	140100	6524260	2945	2945	2945	2945	0
284	20240614	140000	6524260	2945	2945	2945	2945	0
285	20240614	135900	6524260	2945	2945	2945	2945	0
286	20240614	135800	6524260	2945	2955	2955	2945	63
287	20240614	135700	6338420	2970	2970	2970	2970	0
288	20240614	135600	6338420	2970	2970	2970	2970	0
289	20240614	135500	6338420	2970	2970	2970	2970	0
290	20240614	135400	6338420	2970	2970	2970	2970	0
291	20240614	135300	6338420	2970	2970	2970	2970	0
292	20240614	135200	6338420	2970	2970	2970	2970	0
293	20240614	135100	6338420	2970	2970	2970	2970	0
294	20240614	135000	6338420	2970	2970	2970	2970	0
295	20240614	134900	6338420	2970	2970	2970	2970	0
296	20240614	134800	6338420	2970	2970	2970	2970	0
297	20240614	134700	6338420	2970	2970	2970	2970	0
298	20240614	134600	6338420	2970	2970	2970	2970	0
299	20240614	134500	6338420	2970	2970	2970	2970	0
300	20240614	134400	6338420	2970	2970	2970	2970	0
301	20240614	134300	6338420	2970	2970	2970	2970	0
302	20240614	134200	6338420	2970	2970	2970	2970	0
303	20240614	134100	6338420	2970	2970	2970	2970	0
304	20240614	134000	6338420	2970	2970	2970	2970	0
305	20240614	133900	6338420	2970	2970	2970	2970	0
306	20240614	133800	6338420	2970	2970	2970	2970	0
307	20240614	133700	6338420	2970	2970	2970	2970	0
308	20240614	133600	6338420	2970	2970	2970	2970	0
309	20240614	133500	6338420	2970	2970	2970	2970	0
310	20240614	133400	6338420	2970	2970	2970	2970	0
311	20240614	133300	6338420	2970	2970	2970	2970	0
312	20240614	133200	6338420	2970	2970	2970	2970	0
313	20240614	133100	6338420	2970	2960	2970	2960	10
314	20240614	133000	6308730	2970	2970	2970	2970	0
315	20240614	132900	6308730	2970	2970	2970	2970	0
316	20240614	132800	6308730	2970	2970	2970	2970	0
317	20240614	132700	6308730	2970	2970	2970	2970	0
318	20240614	132600	6308730	2970	2970	2970	2970	0
319	20240614	132500	6308730	2970	2970	2970	2970	0
320	20240614	132400	6308730	2970	2970	2970	2970	0
321	20240614	132300	6308730	2970	2970	2970	2970	0
322	20240614	132200	6308730	2970	2970	2970	2970	0
323	20240614	132100	6308730	2970	2970	2970	2970	0
324	20240614	132000	6308730	2970	2970	2970	2970	0
325	20240614	131900	6308730	2970	2970	2970	2970	0
326	20240614	131800	6308730	2970	2970	2970	2970	0
327	20240614	131700	6308730	2970	2970	2970	2970	0
328	20240614	131600	6308730	2970	2970	2970	2970	0
329	20240614	131500	6308730	2970	2970	2970	2970	0
330	20240614	131400	6308730	2970	2970	2970	2970	0
331	20240614	131300	6308730	2970	2970	2970	2970	0
332	20240614	131200	6308730	2970	2970	2970	2970	0
333	20240614	131100	6308730	2970	2970	2970	2970	0
334	20240614	131000	6308730	2970	2970	2970	2970	0
335	20240614	130900	6308730	2970	2970	2970	2970	0
336	20240614	130800	6308730	2970	2970	2970	2970	0
337	20240614	130700	6308730	2970	2970	2970	2970	0
338	20240614	130600	6308730	2970	2970	2970	2970	0
339	20240614	130500	6308730	2970	2970	2970	2970	0
340	20240614	130400	6308730	2970	2970	2970	2970	0
341	20240614	130300	6308730	2970	2970	2970	2970	0
342	20240614	130200	6308730	2970	2970	2970	2970	0
343	20240614	130100	6308730	2970	2970	2970	2970	0
344	20240614	130000	6308730	2970	2970	2970	2970	0
345	20240614	125900	6308730	2970	2970	2970	2970	0
346	20240614	125800	6308730	2970	2970	2970	2970	0
347	20240614	125700	6308730	2970	2970	2970	2970	0
348	20240614	125600	6308730	2970	2970	2970	2970	0
349	20240614	125500	6308730	2970	2970	2970	2970	0
350	20240614	125400	6308730	2970	2970	2970	2970	0
351	20240614	125300	6308730	2970	2960	2970	2960	82
352	20240614	125200	6065595	2965	2965	2965	2965	0
353	20240614	125100	6065595	2965	2965	2965	2965	0
354	20240614	125000	6065595	2965	2965	2965	2965	0
355	20240614	124900	6065595	2965	2965	2965	2965	0
356	20240614	124800	6065595	2965	2965	2965	2965	0
357	20240614	124700	6065595	2965	2965	2965	2965	0
358	20240614	124600	6065595	2965	2965	2965	2965	0
359	20240614	124500	6065595	2965	2965	2965	2965	0
360	20240614	124400	6065595	2965	2955	2965	2955	2
361	20240614	124300	6059675	2965	2965	2965	2965	0
362	20240614	124200	6059675	2965	2965	2965	2965	0
363	20240614	124100	6059675	2965	2965	2965	2965	0
364	20240614	124000	6059675	2965	2965	2965	2965	0
365	20240614	123900	6059675	2965	2965	2965	2965	0
366	20240614	123800	6059675	2965	2965	2965	2965	0
367	20240614	123700	6059675	2965	2965	2965	2965	0
368	20240614	123600	6059675	2965	2965	2965	2965	0
369	20240614	123500	6059675	2965	2965	2965	2965	0
370	20240614	123400	6059675	2965	2965	2965	2965	0
371	20240614	123300	6059675	2965	2965	2965	2965	0
372	20240614	123200	6059675	2965	2965	2965	2965	0
373	20240614	123100	6059675	2965	2940	2965	2940	3
374	20240614	123000	6050815	2965	2965	2965	2965	0
375	20240614	122900	6050815	2965	2965	2965	2965	0
376	20240614	122800	6050815	2965	2965	2965	2965	0
377	20240614	122700	6050815	2965	2965	2965	2965	0
378	20240614	122600	6050815	2965	2965	2965	2965	0
379	20240614	122500	6050815	2965	2965	2965	2965	0
380	20240614	122400	6050815	2965	2965	2965	2965	0
381	20240614	122300	6050815	2965	2965	2965	2965	0
382	20240614	122200	6050815	2965	2965	2965	2965	0
383	20240614	122100	6050815	2965	2965	2965	2965	0
384	20240614	122000	6050815	2965	2965	2965	2965	0
385	20240614	121900	6050815	2965	2965	2965	2965	0
386	20240614	121800	6050815	2965	2965	2965	2965	0
387	20240614	121700	6050815	2965	2965	2965	2965	0
388	20240614	121600	6050815	2965	2965	2965	2965	0
389	20240614	121500	6050815	2965	2965	2965	2965	0
390	20240614	121400	6050815	2965	2965	2965	2965	0
391	20240614	121300	6050815	2965	2965	2965	2965	0
392	20240614	121200	6050815	2965	2965	2965	2965	0
393	20240614	121100	6050815	2965	2965	2965	2965	0
394	20240614	121000	6050815	2965	2965	2965	2965	0
395	20240614	120900	6050815	2965	2965	2965	2965	0
396	20240614	120800	6050815	2965	2965	2965	2965	0
397	20240614	120700	6050815	2965	2965	2965	2965	0
398	20240614	120600	6050815	2965	2965	2965	2965	0
399	20240614	120500	6050815	2965	2965	2965	2965	0
400	20240614	120400	6050815	2965	2965	2965	2965	0
401	20240614	120300	6050815	2965	2965	2965	2965	0
402	20240614	120200	6050815	2965	2965	2965	2965	0
403	20240614	120100	6050815	2965	2965	2965	2965	0
404	20240614	120000	6050815	2965	2965	2965	2965	0
405	20240614	115900	6050815	2965	2965	2965	2965	0
406	20240614	115800	6050815	2965	2965	2965	2965	0
407	20240614	115700	6050815	2965	2965	2965	2965	0
408	20240614	115600	6050815	2965	2965	2965	2965	0
409	20240614	115500	6050815	2965	2965	2965	2965	0
410	20240614	115400	6050815	2965	2965	2965	2965	0
411	20240614	115300	6050815	2965	2965	2965	2965	0
412	20240614	115200	6050815	2965	2965	2965	2965	0
413	20240614	115100	6050815	2965	2965	2965	2965	0
414	20240614	115000	6050815	2965	2965	2965	2965	0
415	20240614	114900	6050815	2965	2965	2965	2965	0
416	20240614	114800	6050815	2965	2965	2965	2965	0
417	20240614	114700	6050815	2965	2965	2965	2965	0
418	20240614	114600	6050815	2965	2965	2965	2965	0
419	20240614	114500	6050815	2965	2965	2965	2965	0
420	20240614	114400	6050815	2965	2965	2965	2965	0
421	20240614	114300	6050815	2965	2965	2965	2965	0
422	20240614	114200	6050815	2965	2965	2965	2965	0
423	20240614	114100	6050815	2965	2965	2965	2965	0
424	20240614	114000	6050815	2965	2965	2965	2965	0
425	20240614	113900	6050815	2965	2965	2965	2965	0
426	20240614	113800	6050815	2965	2965	2965	2965	0
427	20240614	113700	6050815	2965	2965	2965	2965	0
428	20240614	113600	6050815	2965	2965	2965	2965	0
429	20240614	113500	6050815	2965	2965	2965	2965	0
430	20240614	113400	6050815	2965	2965	2965	2965	0
431	20240614	113300	6050815	2965	2965	2965	2965	0
432	20240614	113200	6050815	2965	2965	2965	2965	0
433	20240614	113100	6050815	2965	2965	2965	2965	0
434	20240614	113000	6050815	2965	2965	2965	2965	0
435	20240614	112900	6050815	2965	2965	2965	2965	0
436	20240614	112800	6050815	2965	2965	2965	2965	0
437	20240614	112700	6050815	2965	2965	2965	2965	0
438	20240614	112600	6050815	2965	2965	2965	2965	0
439	20240614	112500	6050815	2965	2965	2965	2965	0
440	20240614	112400	6050815	2965	2965	2965	2965	0
441	20240614	112300	6050815	2965	2965	2965	2965	0
442	20240614	112200	6050815	2965	2965	2965	2965	0
443	20240614	112100	6050815	2965	2965	2965	2965	0
444	20240614	112000	6050815	2965	2965	2965	2965	0
445	20240614	111900	6050815	2965	2965	2965	2965	1
446	20240614	111800	6047850	2960	2960	2960	2960	0
447	20240614	111700	6047850	2960	2960	2960	2960	0
448	20240614	111600	6047850	2960	2940	2965	2940	5
449	20240614	111500	6033090	2965	2965	2965	2965	0
450	20240614	111400	6033090	2965	2965	2965	2965	0
451	20240614	111300	6033090	2965	2965	2965	2965	0
452	20240614	111200	6033090	2965	2965	2965	2965	0
453	20240614	111100	6033090	2965	2965	2965	2965	0
454	20240614	111000	6033090	2965	2965	2965	2965	0
455	20240614	110900	6033090	2965	2965	2965	2965	0
456	20240614	110800	6033090	2965	2965	2965	2965	0
457	20240614	110700	6033090	2965	2965	2965	2965	0
458	20240614	110600	6033090	2965	2965	2965	2965	0
459	20240614	110500	6033090	2965	2965	2965	2965	0
460	20240614	110400	6033090	2965	2965	2965	2965	0
461	20240614	110300	6033090	2965	2965	2965	2965	0
462	20240614	110200	6033090	2965	2965	2965	2965	0
463	20240614	110100	6033090	2965	2965	2965	2965	0
464	20240614	110000	6033090	2965	2965	2965	2965	0
465	20240614	105900	6033090	2965	2965	2965	2965	0
466	20240614	105800	6033090	2965	2940	2965	2940	5
467	20240614	105700	6018325	2940	2940	2940	2940	0
468	20240614	105600	6018325	2940	2940	2940	2940	0
469	20240614	105500	6018325	2940	2940	2940	2940	0
470	20240614	105400	6018325	2940	2940	2940	2940	0
471	20240614	105300	6018325	2940	2940	2940	2940	0
472	20240614	105200	6018325	2940	2940	2940	2940	0
473	20240614	105100	6018325	2940	2940	2940	2940	0
474	20240614	105000	6018325	2940	2940	2940	2940	0
475	20240614	104900	6018325	2940	2940	2940	2940	0
476	20240614	104800	6018325	2940	2940	2940	2940	0
477	20240614	104700	6018325	2940	2940	2940	2940	0
478	20240614	104600	6018325	2940	2940	2940	2940	0
479	20240614	104500	6018325	2940	2945	2945	2940	20
480	20240614	104400	5959520	2950	2950	2950	2950	0
481	20240614	104300	5959520	2950	2950	2950	2950	0
482	20240614	104200	5959520	2950	2950	2950	2950	0
483	20240614	104100	5959520	2950	2950	2950	2950	0
484	20240614	104000	5959520	2950	2950	2950	2950	0
485	20240614	103900	5959520	2950	2950	2950	2950	0
486	20240614	103800	5959520	2950	2950	2950	2950	0
487	20240614	103700	5959520	2950	2950	2950	2950	0
488	20240614	103600	5959520	2950	2950	2950	2950	0
489	20240614	103500	5959520	2950	2950	2950	2950	0
490	20240614	103400	5959520	2950	2950	2950	2950	0
491	20240614	103300	5959520	2950	2950	2950	2950	0
492	20240614	103200	5959520	2950	2950	2950	2950	0
493	20240614	103100	5959520	2950	2950	2950	2950	0
494	20240614	103000	5959520	2950	2950	2950	2950	0
495	20240614	102900	5959520	2950	2950	2950	2950	344
496	20240614	102800	4944720	2940	2940	2940	2940	721
497	20240614	102700	2824980	2940	2940	2940	2940	40
498	20240614	102600	2707380	2950	2950	2950	2950	0
499	20240614	102500	2707380	2950	2950	2950	2950	0
500	20240614	102400	2707380	2950	2950	2950	2950	0
501	20240614	102300	2707380	2950	2950	2950	2950	0
502	20240614	102200	2707380	2950	2950	2950	2950	0
503	20240614	102100	2707380	2950	2950	2950	2950	0
504	20240614	102000	2707380	2950	2950	2950	2950	0
505	20240614	101900	2707380	2950	2950	2950	2950	0
506	20240614	101800	2707380	2950	2950	2950	2950	0
507	20240614	101700	2707380	2950	2950	2950	2950	0
508	20240614	101600	2707380	2950	2950	2950	2950	0
509	20240614	101500	2707380	2950	2950	2950	2950	0
510	20240614	101400	2707380	2950	2950	2950	2950	0
511	20240614	101300	2707380	2950	2950	2950	2950	0
512	20240614	101200	2707380	2950	2950	2950	2950	0
513	20240614	101100	2707380	2950	2950	2950	2950	0
514	20240614	101000	2707380	2950	2950	2950	2950	0
515	20240614	100900	2707380	2950	2950	2950	2950	0
516	20240614	100800	2707380	2950	2950	2950	2950	0
517	20240614	100700	2707380	2950	2950	2950	2950	0
518	20240614	100600	2707380	2950	2950	2950	2950	0
519	20240614	100500	2707380	2950	2950	2950	2950	0
520	20240614	100400	2707380	2950	2950	2950	2950	0
521	20240614	100300	2707380	2950	2950	2950	2950	0
522	20240614	100200	2707380	2950	2950	2950	2950	0
523	20240614	100100	2707380	2950	2950	2950	2950	0
524	20240614	100000	2707380	2950	2950	2950	2950	0
525	20240614	095900	2707380	2950	2950	2950	2950	0
526	20240614	095800	2707380	2950	2950	2950	2950	0
527	20240614	095700	2707380	2950	2950	2950	2950	0
528	20240614	095600	2707380	2950	2950	2950	2950	0
529	20240614	095500	2707380	2950	2950	2950	2950	0
530	20240614	095400	2707380	2950	2940	2950	2940	171
531	20240614	095300	2202940	2950	2950	2950	2950	0
532	20240614	095200	2202940	2950	2950	2950	2950	0
533	20240614	095100	2202940	2950	2950	2950	2950	0
534	20240614	095000	2202940	2950	2950	2950	2950	0
535	20240614	094900	2202940	2950	2950	2950	2950	0
536	20240614	094800	2202940	2950	2950	2950	2950	0
537	20240614	094700	2202940	2950	2950	2950	2950	0
538	20240614	094600	2202940	2950	2950	2950	2950	0
539	20240614	094500	2202940	2950	2950	2950	2950	0
540	20240614	094400	2202940	2950	2950	2950	2950	1
541	20240614	094300	2199990	2950	2955	2955	2950	644
542	20240614	094200	299990	2970	2970	2970	2970	0
543	20240614	094100	299990	2970	2970	2970	2970	0
544	20240614	094000	299990	2970	2970	2970	2970	0
545	20240614	093900	299990	2970	2970	2970	2970	0
546	20240614	093800	299990	2970	2970	2970	2970	30
547	20240614	093700	210890	2970	2970	2970	2970	0
548	20240614	093600	210890	2970	2970	2970	2970	0
549	20240614	093500	210890	2970	2970	2970	2970	0
550	20240614	093400	210890	2970	2970	2970	2970	0
551	20240614	093300	210890	2970	2970	2970	2970	0
552	20240614	093200	210890	2970	2970	2970	2970	0
553	20240614	093100	210890	2970	2970	2970	2970	0
554	20240614	093000	210890	2970	2970	2970	2970	0
555	20240614	092900	210890	2970	2970	2970	2970	0
556	20240614	092800	210890	2970	2970	2970	2970	70
557	20240614	092700	2990	2990	2990	2990	2990	0
558	20240614	092600	2990	2990	2990	2990	2990	0
559	20240614	092500	2990	2990	2990	2990	2990	0
560	20240614	092400	2990	2990	2990	2990	2990	0
561	20240614	092300	2990	2990	2990	2990	2990	0
562	20240614	092200	2990	2990	2990	2990	2990	0
563	20240614	092100	2990	2990	2990	2990	2990	0
564	20240614	092000	2990	2990	2990	2990	2990	0
565	20240614	091900	2990	2990	2990	2990	2990	0
566	20240614	091800	2990	2990	2990	2990	2990	0
567	20240614	091700	2990	2990	2990	2990	2990	0
568	20240614	091600	2990	2990	2990	2990	2990	0
569	20240614	091500	2990	2990	2990	2990	2990	0
570	20240614	091400	2990	2990	2990	2990	2990	0
571	20240614	091300	2990	2990	2990	2990	2990	0
572	20240614	091200	2990	2990	2990	2990	2990	0
573	20240614	091100	2990	2990	2990	2990	2990	0
574	20240614	091000	2990	2990	2990	2990	2990	0
575	20240614	090900	2990	2990	2990	2990	2990	0
576	20240614	090800	2990	2990	2990	2990	2990	0
577	20240614	090700	2990	2990	2990	2990	2990	0
578	20240614	090600	2990	2990	2990	2990	2990	0
579	20240614	090500	2990	2990	2990	2990	2990	0
580	20240614	090400	2990	2990	2990	2990	2990	0
581	20240614	090300	2990	2990	2990	2990	2990	0
582	20240614	090200	2990	2990	2990	2990	2990	0
583	20240614	090100	2990	2990	2990	2990	2990	0
584	20240614	090000	2990	2990	2990	2990	2990	1