KissMeData/006570/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184800	32190165	3000	3000	3000	3000	105
3	20240605	184700	32190165	3000	3000	3000	3000	0
4	20240605	184600	32190165	3000	3000	3000	3000	0
5	20240605	184500	32190165	3000	3000	3000	3000	0
6	20240605	184400	32190165	3000	3000	3000	3000	0
7	20240605	184300	32190165	3000	3000	3000	3000	0
8	20240605	184200	32190165	3000	3000	3000	3000	0
9	20240605	184100	32190165	3000	3000	3000	3000	0
10	20240605	184000	32190165	3000	3000	3000	3000	0
11	20240605	183900	32190165	3000	3000	3000	3000	0
12	20240605	183800	32190165	3000	3000	3000	3000	0
13	20240605	183700	32190165	3000	3000	3000	3000	0
14	20240605	183600	32190165	3000	3000	3000	3000	0
15	20240605	183500	32190165	3000	3000	3000	3000	0
16	20240605	183400	32190165	3000	3000	3000	3000	0
17	20240605	183300	32190165	3000	3000	3000	3000	0
18	20240605	183200	32190165	3000	3000	3000	3000	0
19	20240605	183100	32190165	3000	3000	3000	3000	0
20	20240605	183000	32190165	3000	3000	3000	3000	0
21	20240605	182900	32190165	3000	3000	3000	3000	0
22	20240605	182800	32190165	3000	3000	3000	3000	0
23	20240605	182700	32190165	3000	3000	3000	3000	0
24	20240605	182600	32190165	3000	3000	3000	3000	0
25	20240605	182500	32190165	3000	3000	3000	3000	0
26	20240605	182400	32190165	3000	3000	3000	3000	0
27	20240605	182300	32190165	3000	3000	3000	3000	0
28	20240605	182200	32190165	3000	3000	3000	3000	0
29	20240605	182100	32190165	3000	3000	3000	3000	0
30	20240605	182000	32190165	3000	3000	3000	3000	0
31	20240605	181900	32190165	3000	3000	3000	3000	0
32	20240605	181800	32190165	3000	3000	3000	3000	105
33	20240605	181700	32190165	3000	3000	3000	3000	0
34	20240605	181600	32190165	3000	3000	3000	3000	0
35	20240605	181500	32190165	3000	3000	3000	3000	0
36	20240605	181400	32190165	3000	3000	3000	3000	0
37	20240605	181300	32190165	3000	3000	3000	3000	0
38	20240605	181200	32190165	3000	3000	3000	3000	0
39	20240605	181100	32190165	3000	3000	3000	3000	0
40	20240605	181000	32190165	3000	3000	3000	3000	0
41	20240605	180900	32190165	3000	3000	3000	3000	0
42	20240605	180800	32190165	3000	3000	3000	3000	0
43	20240605	180700	32190165	3000	3000	3000	3000	0
44	20240605	180600	32190165	3000	3000	3000	3000	0
45	20240605	180500	32190165	3000	3000	3000	3000	0
46	20240605	180400	32190165	3000	3000	3000	3000	0
47	20240605	180300	32190165	3000	3000	3000	3000	0
48	20240605	180200	32190165	3000	3000	3000	3000	0
49	20240605	180100	32190165	3000	3000	3000	3000	0
50	20240605	180000	32190165	3000	3000	3000	3000	0
51	20240605	175900	32190165	3000	3000	3000	3000	0
52	20240605	175800	32190165	3000	3000	3000	3000	0
53	20240605	175700	32190165	3000	3000	3000	3000	0
54	20240605	175600	32190165	3000	3000	3000	3000	0
55	20240605	175500	32190165	3000	3000	3000	3000	0
56	20240605	175400	32190165	3000	3000	3000	3000	0
57	20240605	175300	32190165	3000	3000	3000	3000	0
58	20240605	175200	32190165	3000	3000	3000	3000	0
59	20240605	175100	32190165	3000	3000	3000	3000	0
60	20240605	175000	32190165	3000	3000	3000	3000	0
61	20240605	174900	32190165	3000	3000	3000	3000	0
62	20240605	174800	32190165	3000	3000	3000	3000	105
63	20240605	174700	32190165	3000	3000	3000	3000	0
64	20240605	174600	32190165	3000	3000	3000	3000	0
65	20240605	174500	32190165	3000	3000	3000	3000	0
66	20240605	174400	32190165	3000	3000	3000	3000	0
67	20240605	174300	32190165	3000	3000	3000	3000	0
68	20240605	174200	32190165	3000	3000	3000	3000	0
69	20240605	174100	32190165	3000	3000	3000	3000	0
70	20240605	174000	32190165	3000	3000	3000	3000	0
71	20240605	173900	32190165	3000	3000	3000	3000	0
72	20240605	173800	32190165	3000	3000	3000	3000	0
73	20240605	173700	32190165	3000	3000	3000	3000	0
74	20240605	173600	32190165	3000	3000	3000	3000	0
75	20240605	173500	32190165	3000	3000	3000	3000	0
76	20240605	173400	32190165	3000	3000	3000	3000	0
77	20240605	173300	32190165	3000	3000	3000	3000	0
78	20240605	173200	32190165	3000	3000	3000	3000	0
79	20240605	173100	32190165	3000	3000	3000	3000	0
80	20240605	173000	32190165	3000	3000	3000	3000	0
81	20240605	172900	32190165	3000	3000	3000	3000	0
82	20240605	172800	32190165	3000	3000	3000	3000	0
83	20240605	172700	32190165	3000	3000	3000	3000	0
84	20240605	172600	32190165	3000	3000	3000	3000	0
85	20240605	172500	32190165	3000	3000	3000	3000	0
86	20240605	172400	32190165	3000	3000	3000	3000	0
87	20240605	172300	32190165	3000	3000	3000	3000	0
88	20240605	172200	32190165	3000	3000	3000	3000	0
89	20240605	172100	32190165	3000	3000	3000	3000	0
90	20240605	172000	32190165	3000	3000	3000	3000	0
91	20240605	171900	32190165	3000	3000	3000	3000	0
92	20240605	171800	32190165	3000	3000	3000	3000	105
93	20240605	171700	32190165	3000	3000	3000	3000	0
94	20240605	171600	32190165	3000	3000	3000	3000	0
95	20240605	171500	32190165	3000	3000	3000	3000	0
96	20240605	171400	32190165	3000	3000	3000	3000	0
97	20240605	171300	32190165	3000	3000	3000	3000	0
98	20240605	171200	32190165	3000	3000	3000	3000	0
99	20240605	171100	32190165	3000	3000	3000	3000	0
100	20240605	171000	32190165	3000	3000	3000	3000	0
101	20240605	170900	32190165	3000	3000	3000	3000	0
102	20240605	170800	32190165	3000	3000	3000	3000	0
103	20240605	170700	32190165	3000	3000	3000	3000	0
104	20240605	170600	32190165	3000	3000	3000	3000	0
105	20240605	170500	32190165	3000	3000	3000	3000	0
106	20240605	170400	32190165	3000	3000	3000	3000	0
107	20240605	170300	32190165	3000	3000	3000	3000	0
108	20240605	170200	32190165	3000	3000	3000	3000	0
109	20240605	170100	32190165	3000	3000	3000	3000	0
110	20240605	170000	32190165	3000	3000	3000	3000	0
111	20240605	165900	32190165	3000	3000	3000	3000	0
112	20240605	165800	32190165	3000	3000	3000	3000	0
113	20240605	165700	32190165	3000	3000	3000	3000	0
114	20240605	165600	32190165	3000	3000	3000	3000	0
115	20240605	165500	32190165	3000	3000	3000	3000	0
116	20240605	165400	32190165	3000	3000	3000	3000	0
117	20240605	165300	32190165	3000	3000	3000	3000	0
118	20240605	165200	32190165	3000	3000	3000	3000	0
119	20240605	165100	32190165	3000	3000	3000	3000	0
120	20240605	165000	32190165	3000	3000	3000	3000	0
121	20240605	164900	32190165	3000	3000	3000	3000	0
122	20240605	164800	32190165	3000	3000	3000	3000	105
123	20240605	164700	32190165	3000	3000	3000	3000	0
124	20240605	164600	32190165	3000	3000	3000	3000	0
125	20240605	164500	32190165	3000	3000	3000	3000	0
126	20240605	164400	32190165	3000	3000	3000	3000	0
127	20240605	164300	32190165	3000	3000	3000	3000	0
128	20240605	164200	32190165	3000	3000	3000	3000	0
129	20240605	164100	32190165	3000	3000	3000	3000	0
130	20240605	164000	32190165	3000	3000	3000	3000	0
131	20240605	163900	32190165	3000	3000	3000	3000	0
132	20240605	163800	32190165	3000	3000	3000	3000	0
133	20240605	163700	32190165	3000	3000	3000	3000	0
134	20240605	163600	32190165	3000	3000	3000	3000	0
135	20240605	163500	32190165	3000	3000	3000	3000	0
136	20240605	163400	32190165	3000	3000	3000	3000	0
137	20240605	163300	32190165	3000	3000	3000	3000	0
138	20240605	163200	32190165	3000	3000	3000	3000	0
139	20240605	163100	32190165	3000	3000	3000	3000	0
140	20240605	163000	32190165	3000	3000	3000	3000	0
141	20240605	162900	32190165	3000	3000	3000	3000	0
142	20240605	162800	32190165	3000	3000	3000	3000	0
143	20240605	162700	32190165	3000	3000	3000	3000	0
144	20240605	162600	32190165	3000	3000	3000	3000	0
145	20240605	162500	32190165	3000	3000	3000	3000	0
146	20240605	162400	32190165	3000	3000	3000	3000	0
147	20240605	162300	32190165	3000	3000	3000	3000	0
148	20240605	162200	32190165	3000	3000	3000	3000	0
149	20240605	162100	32190165	3000	3000	3000	3000	0
150	20240605	162000	32190165	3000	3000	3000	3000	0
151	20240605	161900	32190165	3000	3000	3000	3000	0
152	20240605	161800	32190165	3000	3000	3000	3000	105
153	20240605	161700	32190165	3000	3000	3000	3000	0
154	20240605	161600	32190165	3000	3000	3000	3000	0
155	20240605	161500	32190165	3000	3000	3000	3000	0
156	20240605	161400	32190165	3000	3000	3000	3000	0
157	20240605	161300	32190165	3000	3000	3000	3000	0
158	20240605	161200	32190165	3000	3000	3000	3000	0
159	20240605	161100	32190165	3000	3000	3000	3000	0
160	20240605	161000	32190165	3000	3000	3000	3000	0
161	20240605	160900	32190165	3000	3000	3000	3000	0
162	20240605	160800	32190165	3000	3000	3000	3000	0
163	20240605	160700	32190165	3000	3000	3000	3000	0
164	20240605	160600	32190165	3000	3000	3000	3000	0
165	20240605	160500	32190165	3000	3000	3000	3000	0
166	20240605	160400	32190165	3000	3000	3000	3000	0
167	20240605	160300	32190165	3000	3000	3000	3000	0
168	20240605	160200	32190165	3000	3000	3000	3000	0
169	20240605	160100	32190165	3000	3000	3000	3000	0
170	20240605	160000	32190165	3000	3000	3000	3000	0
171	20240605	155900	32190165	3000	3000	3000	3000	0
172	20240605	155800	32190165	3000	3000	3000	3000	0
173	20240605	155700	32190165	3000	3000	3000	3000	0
174	20240605	155600	32190165	3000	3000	3000	3000	0
175	20240605	155500	32190165	3000	3000	3000	3000	0
176	20240605	155400	32190165	3000	3000	3000	3000	0
177	20240605	155300	32190165	3000	3000	3000	3000	0
178	20240605	155200	32190165	3000	3000	3000	3000	0
179	20240605	155100	32190165	3000	3000	3000	3000	0
180	20240605	155000	32190165	3000	3000	3000	3000	0
181	20240605	154900	32190165	3000	3000	3000	3000	0
182	20240605	154800	32190165	3000	3000	3000	3000	105
183	20240605	154700	32190165	3000	3000	3000	3000	0
184	20240605	154600	32190165	3000	3000	3000	3000	0
185	20240605	154500	32190165	3000	3000	3000	3000	0
186	20240605	154400	32190165	3000	3000	3000	3000	0
187	20240605	154300	32190165	3000	3000	3000	3000	0
188	20240605	154200	32190165	3000	3000	3000	3000	0
189	20240605	154100	32190165	3000	3000	3000	3000	0
190	20240605	154000	32190165	3000	3000	3000	3000	0
191	20240605	153900	32190165	3000	3000	3000	3000	0
192	20240605	153800	32190165	3000	3000	3000	3000	0
193	20240605	153700	32190165	3000	3000	3000	3000	0
194	20240605	153600	32190165	3000	3000	3000	3000	0
195	20240605	153500	32190165	3000	3000	3000	3000	0
196	20240605	153400	32190165	3000	3000	3000	3000	0
197	20240605	153300	32190165	3000	3000	3000	3000	0
198	20240605	153200	32190165	3000	3000	3000	3000	0
199	20240605	153100	32190165	3000	3000	3000	3000	0
200	20240605	153000	32190165	3000	3000	3000	3000	105
201	20240605	152900	31875165	3000	3000	3000	3000	0
202	20240605	152800	31875165	3000	3000	3000	3000	0
203	20240605	152700	31875165	3000	3000	3000	3000	0
204	20240605	152600	31875165	3000	3000	3000	3000	0
205	20240605	152500	31875165	3000	3000	3000	3000	0
206	20240605	152400	31875165	3000	3000	3000	3000	0
207	20240605	152300	31875165	3000	3000	3000	3000	0
208	20240605	152200	31875165	3000	3000	3000	3000	0
209	20240605	152100	31875165	3000	3000	3000	3000	0
210	20240605	152000	31875165	3000	3000	3000	3000	0
211	20240605	151900	31875165	3000	2955	3000	2950	264
212	20240605	151800	31092490	2915	2950	2965	2915	537
213	20240605	151700	29504940	2950	2890	2950	2890	1010
214	20240605	151600	26575965	2890	2890	2890	2890	0
215	20240605	151500	26575965	2890	2890	2890	2890	0
216	20240605	151400	26575965	2890	2890	2890	2890	0
217	20240605	151300	26575965	2890	2890	2890	2890	0
218	20240605	151200	26575965	2890	2890	2890	2890	0
219	20240605	151100	26575965	2890	2890	2890	2890	0
220	20240605	151000	26575965	2890	2890	2890	2890	0
221	20240605	150900	26575965	2890	2865	2890	2865	352
222	20240605	150800	25567395	2865	2840	2865	2840	751
223	20240605	150700	23434485	2830	2830	2835	2830	56
224	20240605	150600	23275995	2830	2840	2840	2830	443
225	20240605	150500	22019175	2845	2845	2845	2840	579
226	20240605	150400	20372265	2845	2850	2850	2845	11
227	20240605	150300	20340920	2850	2865	2865	2850	506
228	20240605	150200	18898790	2865	2865	2865	2865	12
229	20240605	150100	18864410	2855	2855	2855	2855	1
230	20240605	150000	18861555	2870	2870	2870	2870	0
231	20240605	145900	18861555	2870	2870	2870	2870	0
232	20240605	145800	18861555	2870	2890	2890	2855	1654
233	20240605	145700	14120170	2905	2905	2905	2905	0
234	20240605	145600	14120170	2905	2905	2905	2905	0
235	20240605	145500	14120170	2905	2905	2905	2905	0
236	20240605	145400	14120170	2905	2905	2905	2905	0
237	20240605	145300	14120170	2905	2905	2905	2905	0
238	20240605	145200	14120170	2905	2905	2905	2905	0
239	20240605	145100	14120170	2905	2905	2905	2905	0
240	20240605	145000	14120170	2905	2905	2905	2905	0
241	20240605	144900	14120170	2905	2905	2905	2905	0
242	20240605	144800	14120170	2905	2905	2905	2905	0
243	20240605	144700	14120170	2905	2905	2905	2905	0
244	20240605	144600	14120170	2905	2905	2905	2905	0
245	20240605	144500	14120170	2905	2905	2905	2905	0
246	20240605	144400	14120170	2905	2905	2905	2905	0
247	20240605	144300	14120170	2905	2905	2905	2905	0
248	20240605	144200	14120170	2905	2905	2905	2905	0
249	20240605	144100	14120170	2905	2905	2905	2905	0
250	20240605	144000	14120170	2905	2905	2905	2905	0
251	20240605	143900	14120170	2905	2905	2905	2905	0
252	20240605	143800	14120170	2905	2905	2905	2905	0
253	20240605	143700	14120170	2905	2905	2905	2905	0
254	20240605	143600	14120170	2905	2905	2905	2905	0
255	20240605	143500	14120170	2905	2905	2905	2905	0
256	20240605	143400	14120170	2905	2905	2905	2905	0
257	20240605	143300	14120170	2905	2905	2905	2905	0
258	20240605	143200	14120170	2905	2895	2905	2895	10
259	20240605	143100	14091130	2905	2905	2905	2905	0
260	20240605	143000	14091130	2905	2905	2905	2905	0
261	20240605	142900	14091130	2905	2905	2905	2905	0
262	20240605	142800	14091130	2905	2905	2905	2905	0
263	20240605	142700	14091130	2905	2905	2905	2905	0
264	20240605	142600	14091130	2905	2905	2905	2905	0
265	20240605	142500	14091130	2905	2905	2905	2905	0
266	20240605	142400	14091130	2905	2905	2905	2905	0
267	20240605	142300	14091130	2905	2905	2905	2905	0
268	20240605	142200	14091130	2905	2905	2905	2905	0
269	20240605	142100	14091130	2905	2905	2905	2905	0
270	20240605	142000	14091130	2905	2905	2905	2905	0
271	20240605	141900	14091130	2905	2905	2905	2905	0
272	20240605	141800	14091130	2905	2905	2905	2905	0
273	20240605	141700	14091130	2905	2905	2905	2905	0
274	20240605	141600	14091130	2905	2905	2905	2905	0
275	20240605	141500	14091130	2905	2905	2905	2905	0
276	20240605	141400	14091130	2905	2905	2905	2905	0
277	20240605	141300	14091130	2905	2905	2905	2905	0
278	20240605	141200	14091130	2905	2905	2905	2905	0
279	20240605	141100	14091130	2905	2905	2905	2905	0
280	20240605	141000	14091130	2905	2905	2905	2905	0
281	20240605	140900	14091130	2905	2905	2905	2905	0
282	20240605	140800	14091130	2905	2905	2905	2905	0
283	20240605	140700	14091130	2905	2905	2905	2905	0
284	20240605	140600	14091130	2905	2905	2905	2905	0
285	20240605	140500	14091130	2905	2905	2905	2905	0
286	20240605	140400	14091130	2905	2905	2905	2905	0
287	20240605	140300	14091130	2905	2905	2905	2905	0
288	20240605	140200	14091130	2905	2905	2905	2905	0
289	20240605	140100	14091130	2905	2905	2905	2905	0
290	20240605	140000	14091130	2905	2905	2905	2905	0
291	20240605	135900	14091130	2905	2905	2905	2905	0
292	20240605	135800	14091130	2905	2905	2905	2905	0
293	20240605	135700	14091130	2905	2905	2905	2905	0
294	20240605	135600	14091130	2905	2905	2905	2905	0
295	20240605	135500	14091130	2905	2905	2905	2905	0
296	20240605	135400	14091130	2905	2905	2905	2905	0
297	20240605	135300	14091130	2905	2905	2905	2905	0
298	20240605	135200	14091130	2905	2905	2905	2905	0
299	20240605	135100	14091130	2905	2905	2905	2905	0
300	20240605	135000	14091130	2905	2905	2905	2905	0
301	20240605	134900	14091130	2905	2905	2905	2905	0
302	20240605	134800	14091130	2905	2905	2905	2905	0
303	20240605	134700	14091130	2905	2905	2905	2905	0
304	20240605	134600	14091130	2905	2905	2905	2905	0
305	20240605	134500	14091130	2905	2905	2905	2905	0
306	20240605	134400	14091130	2905	2905	2905	2905	0
307	20240605	134300	14091130	2905	2905	2905	2905	0
308	20240605	134200	14091130	2905	2905	2905	2905	0
309	20240605	134100	14091130	2905	2905	2905	2905	0
310	20240605	134000	14091130	2905	2905	2905	2905	0
311	20240605	133900	14091130	2905	2905	2905	2905	0
312	20240605	133800	14091130	2905	2905	2905	2905	0
313	20240605	133700	14091130	2905	2905	2905	2905	0
314	20240605	133600	14091130	2905	2905	2905	2905	0
315	20240605	133500	14091130	2905	2905	2905	2905	0
316	20240605	133400	14091130	2905	2905	2905	2905	0
317	20240605	133300	14091130	2905	2905	2905	2905	0
318	20240605	133200	14091130	2905	2905	2905	2905	1
319	20240605	133100	14088225	2890	2890	2890	2890	0
320	20240605	133000	14088225	2890	2905	2905	2885	1462
321	20240605	132900	9864905	2945	2945	2945	2945	0
322	20240605	132800	9864905	2945	2945	2945	2945	0
323	20240605	132700	9864905	2945	2945	2945	2945	0
324	20240605	132600	9864905	2945	2945	2945	2945	0
325	20240605	132500	9864905	2945	2945	2945	2945	0
326	20240605	132400	9864905	2945	2945	2945	2945	0
327	20240605	132300	9864905	2945	2945	2945	2945	0
328	20240605	132200	9864905	2945	2945	2945	2945	0
329	20240605	132100	9864905	2945	2945	2945	2945	0
330	20240605	132000	9864905	2945	2945	2945	2945	0
331	20240605	131900	9864905	2945	2945	2945	2945	0
332	20240605	131800	9864905	2945	2945	2945	2945	0
333	20240605	131700	9864905	2945	2945	2945	2945	0
334	20240605	131600	9864905	2945	2910	2945	2910	10
335	20240605	131500	9835490	2945	2945	2945	2945	0
336	20240605	131400	9835490	2945	2945	2945	2945	0
337	20240605	131300	9835490	2945	2945	2945	2945	0
338	20240605	131200	9835490	2945	2945	2945	2945	0
339	20240605	131100	9835490	2945	2945	2945	2945	0
340	20240605	131000	9835490	2945	2945	2945	2945	0
341	20240605	130900	9835490	2945	2945	2945	2945	0
342	20240605	130800	9835490	2945	2945	2945	2945	0
343	20240605	130700	9835490	2945	2945	2945	2945	0
344	20240605	130600	9835490	2945	2945	2945	2945	0
345	20240605	130500	9835490	2945	2945	2945	2945	0
346	20240605	130400	9835490	2945	2945	2945	2945	0
347	20240605	130300	9835490	2945	2945	2945	2945	0
348	20240605	130200	9835490	2945	2945	2945	2945	0
349	20240605	130100	9835490	2945	2945	2945	2945	0
350	20240605	130000	9835490	2945	2945	2945	2945	0
351	20240605	125900	9835490	2945	2945	2945	2945	0
352	20240605	125800	9835490	2945	2945	2945	2945	0
353	20240605	125700	9835490	2945	2945	2945	2945	0
354	20240605	125600	9835490	2945	2945	2945	2945	0
355	20240605	125500	9835490	2945	2945	2945	2945	0
356	20240605	125400	9835490	2945	2945	2945	2945	0
357	20240605	125300	9835490	2945	2945	2945	2945	0
358	20240605	125200	9835490	2945	2945	2945	2945	0
359	20240605	125100	9835490	2945	2945	2945	2945	0
360	20240605	125000	9835490	2945	2945	2945	2945	0
361	20240605	124900	9835490	2945	2945	2945	2945	0
362	20240605	124800	9835490	2945	2945	2945	2945	0
363	20240605	124700	9835490	2945	2945	2945	2945	0
364	20240605	124600	9835490	2945	2945	2945	2945	0
365	20240605	124500	9835490	2945	2945	2945	2945	0
366	20240605	124400	9835490	2945	2945	2945	2945	0
367	20240605	124300	9835490	2945	2945	2945	2945	0
368	20240605	124200	9835490	2945	2945	2945	2945	0
369	20240605	124100	9835490	2945	2945	2945	2945	0
370	20240605	124000	9835490	2945	2945	2945	2945	0
371	20240605	123900	9835490	2945	2910	2945	2900	4
372	20240605	123800	9823825	2910	2910	2910	2910	0
373	20240605	123700	9823825	2910	2910	2910	2910	0
374	20240605	123600	9823825	2910	2910	2910	2910	1
375	20240605	123500	9820915	2900	2900	2900	2900	0
376	20240605	123400	9820915	2900	2905	2905	2900	59
377	20240605	123300	9649770	2955	2955	2955	2955	0
378	20240605	123200	9649770	2955	2955	2955	2955	0
379	20240605	123100	9649770	2955	2955	2955	2955	0
380	20240605	123000	9649770	2955	2955	2955	2955	0
381	20240605	122900	9649770	2955	2955	2955	2955	0
382	20240605	122800	9649770	2955	2955	2955	2955	0
383	20240605	122700	9649770	2955	2955	2955	2955	0
384	20240605	122600	9649770	2955	2955	2955	2955	0
385	20240605	122500	9649770	2955	2955	2955	2955	0
386	20240605	122400	9649770	2955	2955	2955	2955	0
387	20240605	122300	9649770	2955	2955	2955	2955	0
388	20240605	122200	9649770	2955	2955	2955	2955	0
389	20240605	122100	9649770	2955	2955	2955	2955	0
390	20240605	122000	9649770	2955	2955	2955	2955	0
391	20240605	121900	9649770	2955	2955	2955	2955	0
392	20240605	121800	9649770	2955	2955	2955	2955	0
393	20240605	121700	9649770	2955	2955	2955	2955	0
394	20240605	121600	9649770	2955	2955	2955	2955	0
395	20240605	121500	9649770	2955	2955	2955	2955	0
396	20240605	121400	9649770	2955	2955	2955	2955	0
397	20240605	121300	9649770	2955	2955	2955	2955	0
398	20240605	121200	9649770	2955	2955	2955	2955	0
399	20240605	121100	9649770	2955	2955	2955	2955	0
400	20240605	121000	9649770	2955	2955	2955	2955	0
401	20240605	120900	9649770	2955	2955	2955	2955	0
402	20240605	120800	9649770	2955	2955	2955	2955	0
403	20240605	120700	9649770	2955	2955	2955	2955	0
404	20240605	120600	9649770	2955	2955	2955	2955	0
405	20240605	120500	9649770	2955	2955	2955	2955	0
406	20240605	120400	9649770	2955	2955	2955	2955	0
407	20240605	120300	9649770	2955	2955	2955	2955	0
408	20240605	120200	9649770	2955	2955	2955	2955	0
409	20240605	120100	9649770	2955	2920	2955	2920	2
410	20240605	120000	9643895	2920	2920	2920	2920	1
411	20240605	115900	9640975	2920	2920	2920	2920	0
412	20240605	115800	9640975	2920	2920	2920	2920	0
413	20240605	115700	9640975	2920	2920	2920	2920	0
414	20240605	115600	9640975	2920	2920	2920	2920	0
415	20240605	115500	9640975	2920	2920	2920	2920	0
416	20240605	115400	9640975	2920	2920	2920	2920	0
417	20240605	115300	9640975	2920	2920	2920	2920	0
418	20240605	115200	9640975	2920	2920	2920	2920	0
419	20240605	115100	9640975	2920	2920	2920	2920	0
420	20240605	115000	9640975	2920	2920	2920	2920	0
421	20240605	114900	9640975	2920	2920	2920	2920	0
422	20240605	114800	9640975	2920	2920	2920	2920	0
423	20240605	114700	9640975	2920	2920	2920	2920	0
424	20240605	114600	9640975	2920	2920	2920	2920	0
425	20240605	114500	9640975	2920	2920	2920	2920	0
426	20240605	114400	9640975	2920	2920	2920	2920	0
427	20240605	114300	9640975	2920	2920	2920	2920	0
428	20240605	114200	9640975	2920	2920	2920	2920	0
429	20240605	114100	9640975	2920	2920	2920	2920	0
430	20240605	114000	9640975	2920	2920	2920	2920	0
431	20240605	113900	9640975	2920	2920	2920	2920	0
432	20240605	113800	9640975	2920	2920	2920	2920	0
433	20240605	113700	9640975	2920	2920	2920	2920	1
434	20240605	113600	9638055	2945	2945	2945	2945	0
435	20240605	113500	9638055	2945	2945	2945	2945	0
436	20240605	113400	9638055	2945	2945	2945	2945	0
437	20240605	113300	9638055	2945	2945	2945	2945	0
438	20240605	113200	9638055	2945	2945	2945	2945	0
439	20240605	113100	9638055	2945	2945	2945	2945	0
440	20240605	113000	9638055	2945	2945	2945	2945	0
441	20240605	112900	9638055	2945	2945	2945	2945	0
442	20240605	112800	9638055	2945	2945	2945	2945	0
443	20240605	112700	9638055	2945	2945	2945	2945	0
444	20240605	112600	9638055	2945	2945	2945	2945	0
445	20240605	112500	9638055	2945	2945	2945	2945	0
446	20240605	112400	9638055	2945	2945	2945	2945	0
447	20240605	112300	9638055	2945	2945	2945	2945	0
448	20240605	112200	9638055	2945	2945	2945	2945	0
449	20240605	112100	9638055	2945	2945	2945	2945	0
450	20240605	112000	9638055	2945	2945	2945	2945	0
451	20240605	111900	9638055	2945	2945	2945	2945	0
452	20240605	111800	9638055	2945	2945	2945	2945	0
453	20240605	111700	9638055	2945	2945	2945	2945	0
454	20240605	111600	9638055	2945	2945	2945	2945	0
455	20240605	111500	9638055	2945	2945	2945	2945	0
456	20240605	111400	9638055	2945	2945	2945	2945	0
457	20240605	111300	9638055	2945	2945	2945	2945	0
458	20240605	111200	9638055	2945	2945	2945	2945	0
459	20240605	111100	9638055	2945	2945	2945	2945	0
460	20240605	111000	9638055	2945	2945	2945	2945	0
461	20240605	110900	9638055	2945	2945	2945	2945	0
462	20240605	110800	9638055	2945	2945	2945	2945	0
463	20240605	110700	9638055	2945	2945	2945	2945	0
464	20240605	110600	9638055	2945	2945	2945	2945	0
465	20240605	110500	9638055	2945	2945	2945	2945	0
466	20240605	110400	9638055	2945	2945	2945	2945	0
467	20240605	110300	9638055	2945	2945	2945	2945	0
468	20240605	110200	9638055	2945	2945	2945	2945	0
469	20240605	110100	9638055	2945	2945	2945	2945	0
470	20240605	110000	9638055	2945	2945	2945	2945	0
471	20240605	105900	9638055	2945	2945	2945	2945	0
472	20240605	105800	9638055	2945	2945	2945	2945	0
473	20240605	105700	9638055	2945	2945	2945	2945	0
474	20240605	105600	9638055	2945	2945	2945	2945	0
475	20240605	105500	9638055	2945	2945	2945	2945	0
476	20240605	105400	9638055	2945	2945	2945	2945	0
477	20240605	105300	9638055	2945	2945	2945	2945	0
478	20240605	105200	9638055	2945	2945	2945	2945	0
479	20240605	105100	9638055	2945	2945	2945	2945	0
480	20240605	105000	9638055	2945	2945	2945	2945	0
481	20240605	104900	9638055	2945	2940	2945	2940	10
482	20240605	104800	9608630	2955	2955	2955	2955	0
483	20240605	104700	9608630	2955	2955	2955	2955	0
484	20240605	104600	9608630	2955	2955	2955	2955	0
485	20240605	104500	9608630	2955	2955	2955	2955	0
486	20240605	104400	9608630	2955	2955	2955	2955	0
487	20240605	104300	9608630	2955	2955	2955	2955	0
488	20240605	104200	9608630	2955	2955	2955	2955	0
489	20240605	104100	9608630	2955	2955	2955	2955	0
490	20240605	104000	9608630	2955	2955	2955	2955	0
491	20240605	103900	9608630	2955	2955	2955	2955	0
492	20240605	103800	9608630	2955	2955	2955	2955	0
493	20240605	103700	9608630	2955	2955	2955	2955	0
494	20240605	103600	9608630	2955	2955	2955	2955	0
495	20240605	103500	9608630	2955	2955	2955	2955	0
496	20240605	103400	9608630	2955	2955	2955	2955	0
497	20240605	103300	9608630	2955	2955	2955	2955	1
498	20240605	103200	9605675	2910	2910	2910	2910	0
499	20240605	103100	9605675	2910	2910	2910	2910	0
500	20240605	103000	9605675	2910	2910	2910	2910	0
501	20240605	102900	9605675	2910	2910	2910	2910	0
502	20240605	102800	9605675	2910	2910	2910	2910	0
503	20240605	102700	9605675	2910	2910	2910	2910	10
504	20240605	102600	9576575	2915	2915	2915	2915	0
505	20240605	102500	9576575	2915	2915	2915	2915	0
506	20240605	102400	9576575	2915	2915	2915	2915	17
507	20240605	102300	9527020	2910	2910	2910	2910	0
508	20240605	102200	9527020	2910	2910	2910	2910	0
509	20240605	102100	9527020	2910	2910	2910	2910	0
510	20240605	102000	9527020	2910	2910	2910	2910	0
511	20240605	101900	9527020	2910	2910	2910	2910	0
512	20240605	101800	9527020	2910	2910	2910	2910	0
513	20240605	101700	9527020	2910	2910	2910	2910	0
514	20240605	101600	9527020	2910	2910	2910	2910	0
515	20240605	101500	9527020	2910	2910	2910	2910	0
516	20240605	101400	9527020	2910	2910	2910	2910	0
517	20240605	101300	9527020	2910	2910	2910	2910	0
518	20240605	101200	9527020	2910	2910	2910	2910	0
519	20240605	101100	9527020	2910	2910	2910	2910	0
520	20240605	101000	9527020	2910	2910	2910	2910	0
521	20240605	100900	9527020	2910	2910	2910	2910	0
522	20240605	100800	9527020	2910	2910	2910	2910	0
523	20240605	100700	9527020	2910	2905	2910	2900	425
524	20240605	100600	8294150	2910	2910	2910	2910	50
525	20240605	100500	8148650	2915	2915	2915	2915	0
526	20240605	100400	8148650	2915	2915	2915	2915	1
527	20240605	100300	8145735	2905	2905	2905	2905	0
528	20240605	100200	8145735	2905	2905	2905	2905	0
529	20240605	100100	8145735	2905	2905	2905	2905	0
530	20240605	100000	8145735	2905	2905	2905	2905	0
531	20240605	095900	8145735	2905	2905	2905	2905	0
532	20240605	095800	8145735	2905	2905	2905	2905	0
533	20240605	095700	8145735	2905	2905	2905	2905	0
534	20240605	095600	8145735	2905	2905	2905	2905	0
535	20240605	095500	8145735	2905	2905	2905	2905	0
536	20240605	095400	8145735	2905	2905	2905	2905	0
537	20240605	095300	8145735	2905	2905	2905	2905	0
538	20240605	095200	8145735	2905	2905	2905	2905	190
539	20240605	095100	7593785	2910	2910	2910	2910	0
540	20240605	095000	7593785	2910	2910	2910	2910	5
541	20240605	094900	7579235	2910	2910	2910	2910	112
542	20240605	094800	7253315	2915	2915	2915	2915	0
543	20240605	094700	7253315	2915	2915	2915	2915	3
544	20240605	094600	7244570	2910	2910	2910	2910	1
545	20240605	094500	7241660	2925	2925	2925	2925	0
546	20240605	094400	7241660	2925	2925	2925	2925	0
547	20240605	094300	7241660	2925	2915	2925	2915	40
548	20240605	094200	7124990	2910	2910	2910	2910	0
549	20240605	094100	7124990	2910	2910	2910	2910	100
550	20240605	094000	6833990	2915	2915	2915	2915	70
551	20240605	093900	6629940	2915	2915	2915	2915	140
552	20240605	093800	6221840	2910	2910	2910	2910	0
553	20240605	093700	6221840	2910	2910	2910	2910	0
554	20240605	093600	6221840	2910	2910	2910	2910	0
555	20240605	093500	6221840	2910	2910	2910	2910	0
556	20240605	093400	6221840	2910	2910	2910	2910	0
557	20240605	093300	6221840	2910	2910	2910	2910	0
558	20240605	093200	6221840	2910	2910	2910	2910	0
559	20240605	093100	6221840	2910	2920	2920	2910	579
560	20240605	093000	4536575	2930	2930	2930	2930	0
561	20240605	092900	4536575	2930	2930	2960	2930	101
562	20240605	092800	4237780	2965	2965	2965	2965	0
563	20240605	092700	4237780	2965	2965	2965	2965	0
564	20240605	092600	4237780	2965	2965	2965	2965	0
565	20240605	092500	4237780	2965	2965	2965	2965	0
566	20240605	092400	4237780	2965	2965	2965	2965	0
567	20240605	092300	4237780	2965	2965	2965	2965	0
568	20240605	092200	4237780	2965	2965	2965	2965	0
569	20240605	092100	4237780	2965	2965	2965	2965	0
570	20240605	092000	4237780	2965	2965	2965	2965	0
571	20240605	091900	4237780	2965	2965	2965	2965	0
572	20240605	091800	4237780	2965	2965	2965	2965	0
573	20240605	091700	4237780	2965	2965	2965	2965	0
574	20240605	091600	4237780	2965	2965	2965	2965	0
575	20240605	091500	4237780	2965	2965	2965	2965	0
576	20240605	091400	4237780	2965	2965	2965	2965	0
577	20240605	091300	4237780	2965	2965	2965	2965	0
578	20240605	091200	4237780	2965	2965	2965	2965	0
579	20240605	091100	4237780	2965	2965	2965	2965	0
580	20240605	091000	4237780	2965	2965	2965	2965	0
581	20240605	090900	4237780	2965	2965	2965	2965	0
582	20240605	090800	4237780	2965	2965	2965	2965	0
583	20240605	090700	4237780	2965	2965	2965	2965	0
584	20240605	090600	4237780	2965	2965	2965	2965	0
585	20240605	090500	4237780	2965	2965	2965	2965	0
586	20240605	090400	4237780	2965	2965	2965	2965	0
587	20240605	090300	4237780	2965	2960	2965	2960	579
588	20240605	090200	2521920	2960	2960	2960	2960	205
589	20240605	090100	1915120	2960	2960	2960	2960	486
590	20240605	090000	476560	2960	2960	2960	2960	161