KissMeData/006570/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184500	8818060	2960	2960	2960	2960	8
3	20240408	184400	8818060	2960	2960	2960	2960	0
4	20240408	184300	8818060	2960	2960	2960	2960	0
5	20240408	184200	8818060	2960	2960	2960	2960	0
6	20240408	184100	8818060	2960	2960	2960	2960	0
7	20240408	184000	8818060	2960	2960	2960	2960	0
8	20240408	183900	8818060	2960	2960	2960	2960	0
9	20240408	183800	8818060	2960	2960	2960	2960	0
10	20240408	183700	8818060	2960	2960	2960	2960	0
11	20240408	183600	8818060	2960	2960	2960	2960	0
12	20240408	183500	8818060	2960	2960	2960	2960	0
13	20240408	183400	8818060	2960	2960	2960	2960	0
14	20240408	183300	8818060	2960	2960	2960	2960	0
15	20240408	183200	8818060	2960	2960	2960	2960	0
16	20240408	183100	8818060	2960	2960	2960	2960	0
17	20240408	183000	8818060	2960	2960	2960	2960	0
18	20240408	182900	8818060	2960	2960	2960	2960	0
19	20240408	182800	8818060	2960	2960	2960	2960	0
20	20240408	182700	8818060	2960	2960	2960	2960	0
21	20240408	182600	8818060	2960	2960	2960	2960	0
22	20240408	182500	8818060	2960	2960	2960	2960	0
23	20240408	182400	8818060	2960	2960	2960	2960	0
24	20240408	182300	8818060	2960	2960	2960	2960	0
25	20240408	182200	8818060	2960	2960	2960	2960	0
26	20240408	182100	8818060	2960	2960	2960	2960	0
27	20240408	182000	8818060	2960	2960	2960	2960	0
28	20240408	181900	8818060	2960	2960	2960	2960	0
29	20240408	181800	8818060	2960	2960	2960	2960	0
30	20240408	181700	8818060	2960	2960	2960	2960	0
31	20240408	181600	8818060	2960	2960	2960	2960	0
32	20240408	181500	8818060	2960	2960	2960	2960	8
33	20240408	181400	8818060	2960	2960	2960	2960	0
34	20240408	181300	8818060	2960	2960	2960	2960	0
35	20240408	181200	8818060	2960	2960	2960	2960	0
36	20240408	181100	8818060	2960	2960	2960	2960	0
37	20240408	181000	8818060	2960	2960	2960	2960	0
38	20240408	180900	8818060	2960	2960	2960	2960	0
39	20240408	180800	8818060	2960	2960	2960	2960	0
40	20240408	180700	8818060	2960	2960	2960	2960	0
41	20240408	180600	8818060	2960	2960	2960	2960	0
42	20240408	180500	8818060	2960	2960	2960	2960	0
43	20240408	180400	8818060	2960	2960	2960	2960	0
44	20240408	180300	8818060	2960	2960	2960	2960	0
45	20240408	180200	8818060	2960	2960	2960	2960	0
46	20240408	180100	8818060	2960	2960	2960	2960	0
47	20240408	180000	8818060	2960	2960	2960	2960	0
48	20240408	175900	8818060	2960	2960	2960	2960	0
49	20240408	175800	8818060	2960	2960	2960	2960	0
50	20240408	175700	8818060	2960	2960	2960	2960	0
51	20240408	175600	8818060	2960	2960	2960	2960	0
52	20240408	175500	8818060	2960	2960	2960	2960	0
53	20240408	175400	8818060	2960	2960	2960	2960	0
54	20240408	175300	8818060	2960	2960	2960	2960	0
55	20240408	175200	8818060	2960	2960	2960	2960	0
56	20240408	175100	8818060	2960	2960	2960	2960	0
57	20240408	175000	8818060	2960	2960	2960	2960	0
58	20240408	174900	8818060	2960	2960	2960	2960	0
59	20240408	174800	8818060	2960	2960	2960	2960	0
60	20240408	174700	8818060	2960	2960	2960	2960	0
61	20240408	174600	8818060	2960	2960	2960	2960	0
62	20240408	174500	8818060	2960	2960	2960	2960	8
63	20240408	174400	8818060	2960	2960	2960	2960	0
64	20240408	174300	8818060	2960	2960	2960	2960	0
65	20240408	174200	8818060	2960	2960	2960	2960	0
66	20240408	174100	8818060	2960	2960	2960	2960	0
67	20240408	174000	8818060	2960	2960	2960	2960	0
68	20240408	173900	8818060	2960	2960	2960	2960	0
69	20240408	173800	8818060	2960	2960	2960	2960	0
70	20240408	173700	8818060	2960	2960	2960	2960	0
71	20240408	173600	8818060	2960	2960	2960	2960	0
72	20240408	173500	8818060	2960	2960	2960	2960	0
73	20240408	173400	8818060	2960	2960	2960	2960	0
74	20240408	173300	8818060	2960	2960	2960	2960	0
75	20240408	173200	8818060	2960	2960	2960	2960	0
76	20240408	173100	8818060	2960	2960	2960	2960	0
77	20240408	173000	8818060	2960	2960	2960	2960	0
78	20240408	172900	8818060	2960	2960	2960	2960	0
79	20240408	172800	8818060	2960	2960	2960	2960	0
80	20240408	172700	8818060	2960	2960	2960	2960	0
81	20240408	172600	8818060	2960	2960	2960	2960	0
82	20240408	172500	8818060	2960	2960	2960	2960	0
83	20240408	172400	8818060	2960	2960	2960	2960	0
84	20240408	172300	8818060	2960	2960	2960	2960	0
85	20240408	172200	8818060	2960	2960	2960	2960	0
86	20240408	172100	8818060	2960	2960	2960	2960	0
87	20240408	172000	8818060	2960	2960	2960	2960	0
88	20240408	171900	8818060	2960	2960	2960	2960	0
89	20240408	171800	8818060	2960	2960	2960	2960	0
90	20240408	171700	8818060	2960	2960	2960	2960	0
91	20240408	171600	8818060	2960	2960	2960	2960	0
92	20240408	171500	8818060	2960	2960	2960	2960	8
93	20240408	171400	8818060	2960	2960	2960	2960	0
94	20240408	171300	8818060	2960	2960	2960	2960	0
95	20240408	171200	8818060	2960	2960	2960	2960	0
96	20240408	171100	8818060	2960	2960	2960	2960	0
97	20240408	171000	8818060	2960	2960	2960	2960	0
98	20240408	170900	8818060	2960	2960	2960	2960	0
99	20240408	170800	8818060	2960	2960	2960	2960	0
100	20240408	170700	8818060	2960	2960	2960	2960	0
101	20240408	170600	8818060	2960	2960	2960	2960	0
102	20240408	170500	8818060	2960	2960	2960	2960	0
103	20240408	170400	8818060	2960	2960	2960	2960	0
104	20240408	170300	8818060	2960	2960	2960	2960	0
105	20240408	170200	8818060	2960	2960	2960	2960	0
106	20240408	170100	8818060	2960	2960	2960	2960	0
107	20240408	170000	8818060	2960	2960	2960	2960	0
108	20240408	165900	8818060	2960	2960	2960	2960	0
109	20240408	165800	8818060	2960	2960	2960	2960	0
110	20240408	165700	8818060	2960	2960	2960	2960	0
111	20240408	165600	8818060	2960	2960	2960	2960	0
112	20240408	165500	8818060	2960	2960	2960	2960	0
113	20240408	165400	8818060	2960	2960	2960	2960	0
114	20240408	165300	8818060	2960	2960	2960	2960	0
115	20240408	165200	8818060	2960	2960	2960	2960	0
116	20240408	165100	8818060	2960	2960	2960	2960	0
117	20240408	165000	8818060	2960	2960	2960	2960	0
118	20240408	164900	8818060	2960	2960	2960	2960	0
119	20240408	164800	8818060	2960	2960	2960	2960	0
120	20240408	164700	8818060	2960	2960	2960	2960	0
121	20240408	164600	8818060	2960	2960	2960	2960	0
122	20240408	164500	8818060	2960	2960	2960	2960	8
123	20240408	164400	8818060	2960	2960	2960	2960	0
124	20240408	164300	8818060	2960	2960	2960	2960	0
125	20240408	164200	8818060	2960	2960	2960	2960	0
126	20240408	164100	8818060	2960	2960	2960	2960	0
127	20240408	164000	8818060	2960	2960	2960	2960	0
128	20240408	163900	8818060	2960	2960	2960	2960	0
129	20240408	163800	8818060	2960	2960	2960	2960	0
130	20240408	163700	8818060	2960	2960	2960	2960	0
131	20240408	163600	8818060	2960	2960	2960	2960	0
132	20240408	163500	8818060	2960	2960	2960	2960	0
133	20240408	163400	8818060	2960	2960	2960	2960	0
134	20240408	163300	8818060	2960	2960	2960	2960	0
135	20240408	163200	8818060	2960	2960	2960	2960	0
136	20240408	163100	8818060	2960	2960	2960	2960	0
137	20240408	163000	8818060	2960	2960	2960	2960	0
138	20240408	162900	8818060	2960	2960	2960	2960	0
139	20240408	162800	8818060	2960	2960	2960	2960	0
140	20240408	162700	8818060	2960	2960	2960	2960	0
141	20240408	162600	8818060	2960	2960	2960	2960	0
142	20240408	162500	8818060	2960	2960	2960	2960	0
143	20240408	162400	8818060	2960	2960	2960	2960	0
144	20240408	162300	8818060	2960	2960	2960	2960	0
145	20240408	162200	8818060	2960	2960	2960	2960	0
146	20240408	162100	8818060	2960	2960	2960	2960	0
147	20240408	162000	8818060	2960	2960	2960	2960	0
148	20240408	161900	8818060	2960	2960	2960	2960	0
149	20240408	161800	8818060	2960	2960	2960	2960	0
150	20240408	161700	8818060	2960	2960	2960	2960	0
151	20240408	161600	8818060	2960	2960	2960	2960	0
152	20240408	161500	8818060	2960	2960	2960	2960	8
153	20240408	161400	8818060	2960	2960	2960	2960	0
154	20240408	161300	8818060	2960	2960	2960	2960	0
155	20240408	161200	8818060	2960	2960	2960	2960	0
156	20240408	161100	8818060	2960	2960	2960	2960	0
157	20240408	161000	8818060	2960	2960	2960	2960	0
158	20240408	160900	8818060	2960	2960	2960	2960	0
159	20240408	160800	8818060	2960	2960	2960	2960	0
160	20240408	160700	8818060	2960	2960	2960	2960	0
161	20240408	160600	8818060	2960	2960	2960	2960	0
162	20240408	160500	8818060	2960	2960	2960	2960	0
163	20240408	160400	8818060	2960	2960	2960	2960	0
164	20240408	160300	8818060	2960	2960	2960	2960	0
165	20240408	160200	8818060	2960	2960	2960	2960	0
166	20240408	160100	8818060	2960	2960	2960	2960	0
167	20240408	160000	8818060	2960	2960	2960	2960	0
168	20240408	155900	8818060	2960	2960	2960	2960	0
169	20240408	155800	8818060	2960	2960	2960	2960	0
170	20240408	155700	8818060	2960	2960	2960	2960	0
171	20240408	155600	8818060	2960	2960	2960	2960	0
172	20240408	155500	8818060	2960	2960	2960	2960	0
173	20240408	155400	8818060	2960	2960	2960	2960	0
174	20240408	155300	8818060	2960	2960	2960	2960	0
175	20240408	155200	8818060	2960	2960	2960	2960	0
176	20240408	155100	8818060	2960	2960	2960	2960	0
177	20240408	155000	8818060	2960	2960	2960	2960	0
178	20240408	154900	8818060	2960	2960	2960	2960	0
179	20240408	154800	8818060	2960	2960	2960	2960	0
180	20240408	154700	8818060	2960	2960	2960	2960	0
181	20240408	154600	8818060	2960	2960	2960	2960	0
182	20240408	154500	8818060	2960	2960	2960	2960	8
183	20240408	154400	8818060	2960	2960	2960	2960	0
184	20240408	154300	8818060	2960	2960	2960	2960	0
185	20240408	154200	8818060	2960	2960	2960	2960	0
186	20240408	154100	8818060	2960	2960	2960	2960	0
187	20240408	154000	8818060	2960	2960	2960	2960	0
188	20240408	153900	8818060	2960	2960	2960	2960	0
189	20240408	153800	8818060	2960	2960	2960	2960	0
190	20240408	153700	8818060	2960	2960	2960	2960	0
191	20240408	153600	8818060	2960	2960	2960	2960	0
192	20240408	153500	8818060	2960	2960	2960	2960	0
193	20240408	153400	8818060	2960	2960	2960	2960	0
194	20240408	153300	8818060	2960	2960	2960	2960	0
195	20240408	153200	8818060	2960	2960	2960	2960	0
196	20240408	153100	8818060	2960	2960	2960	2960	0
197	20240408	153000	8818060	2960	2960	2960	2960	8
198	20240408	152900	8794380	2960	2960	2960	2960	0
199	20240408	152800	8794380	2960	2960	2960	2960	0
200	20240408	152700	8794380	2960	2960	2960	2960	0
201	20240408	152600	8794380	2960	2960	2960	2960	0
202	20240408	152500	8794380	2960	2960	2960	2960	0
203	20240408	152400	8794380	2960	2960	2960	2960	0
204	20240408	152300	8794380	2960	2960	2960	2960	0
205	20240408	152200	8794380	2960	2960	2960	2960	0
206	20240408	152100	8794380	2960	2960	2960	2960	0
207	20240408	152000	8794380	2960	2960	2960	2960	0
208	20240408	151900	8794380	2960	2960	2960	2960	0
209	20240408	151800	8794380	2960	2950	2960	2950	61
210	20240408	151700	8614265	2950	2950	2950	2950	170
211	20240408	151600	8112765	2950	2945	2950	2945	64
212	20240408	151500	7924280	2945	2940	2945	2940	155
213	20240408	151400	7468470	2940	2940	2940	2940	0
214	20240408	151300	7468470	2940	2925	2940	2925	2
215	20240408	151200	7462605	2940	2940	2940	2940	0
216	20240408	151100	7462605	2940	2940	2940	2940	0
217	20240408	151000	7462605	2940	2940	2940	2940	0
218	20240408	150900	7462605	2940	2940	2940	2940	0
219	20240408	150800	7462605	2940	2940	2940	2940	0
220	20240408	150700	7462605	2940	2940	2940	2940	0
221	20240408	150600	7462605	2940	2935	2940	2935	10
222	20240408	150500	7433245	2905	2905	2905	2905	0
223	20240408	150400	7433245	2905	2905	2905	2905	32
224	20240408	150300	7340285	2905	2905	2905	2905	0
225	20240408	150200	7340285	2905	2905	2905	2905	0
226	20240408	150100	7340285	2905	2905	2905	2905	24
227	20240408	150000	7270565	2940	2940	2940	2940	0
228	20240408	145900	7270565	2940	2940	2940	2940	0
229	20240408	145800	7270565	2940	2940	2940	2940	0
230	20240408	145700	7270565	2940	2940	2940	2940	0
231	20240408	145600	7270565	2940	2940	2940	2940	0
232	20240408	145500	7270565	2940	2940	2940	2940	0
233	20240408	145400	7270565	2940	2940	2940	2940	0
234	20240408	145300	7270565	2940	2940	2940	2940	0
235	20240408	145200	7270565	2940	2940	2940	2940	0
236	20240408	145100	7270565	2940	2940	2940	2940	0
237	20240408	145000	7270565	2940	2940	2940	2940	0
238	20240408	144900	7270565	2940	2940	2940	2940	0
239	20240408	144800	7270565	2940	2940	2940	2940	0
240	20240408	144700	7270565	2940	2940	2940	2940	0
241	20240408	144600	7270565	2940	2940	2940	2940	0
242	20240408	144500	7270565	2940	2940	2940	2940	0
243	20240408	144400	7270565	2940	2940	2940	2940	1
244	20240408	144300	7267625	2900	2900	2900	2900	0
245	20240408	144200	7267625	2900	2900	2900	2900	0
246	20240408	144100	7267625	2900	2900	2900	2900	0
247	20240408	144000	7267625	2900	2900	2900	2900	0
248	20240408	143900	7267625	2900	2900	2900	2900	0
249	20240408	143800	7267625	2900	2900	2900	2900	0
250	20240408	143700	7267625	2900	2900	2900	2900	0
251	20240408	143600	7267625	2900	2900	2900	2900	0
252	20240408	143500	7267625	2900	2915	2915	2900	100
253	20240408	143400	6976870	2915	2915	2915	2915	12
254	20240408	143300	6941890	2920	2925	2925	2920	90
255	20240408	143200	6678920	2940	2940	2940	2940	0
256	20240408	143100	6678920	2940	2940	2940	2940	0
257	20240408	143000	6678920	2940	2940	2940	2925	25
258	20240408	142900	6605495	2940	2940	2940	2940	0
259	20240408	142800	6605495	2940	2940	2940	2940	0
260	20240408	142700	6605495	2940	2940	2940	2940	0
261	20240408	142600	6605495	2940	2940	2940	2940	0
262	20240408	142500	6605495	2940	2940	2940	2940	0
263	20240408	142400	6605495	2940	2940	2940	2940	0
264	20240408	142300	6605495	2940	2940	2940	2940	0
265	20240408	142200	6605495	2940	2940	2940	2940	0
266	20240408	142100	6605495	2940	2940	2940	2940	0
267	20240408	142000	6605495	2940	2940	2940	2940	0
268	20240408	141900	6605495	2940	2940	2940	2940	0
269	20240408	141800	6605495	2940	2940	2940	2940	1
270	20240408	141700	6602555	2950	2950	2950	2950	0
271	20240408	141600	6602555	2950	2950	2950	2950	0
272	20240408	141500	6602555	2950	2950	2950	2950	0
273	20240408	141400	6602555	2950	2950	2950	2950	0
274	20240408	141300	6602555	2950	2950	2950	2950	0
275	20240408	141200	6602555	2950	2950	2950	2950	0
276	20240408	141100	6602555	2950	2950	2950	2950	0
277	20240408	141000	6602555	2950	2950	2950	2950	0
278	20240408	140900	6602555	2950	2950	2950	2950	0
279	20240408	140800	6602555	2950	2950	2950	2950	0
280	20240408	140700	6602555	2950	2950	2950	2950	0
281	20240408	140600	6602555	2950	2950	2950	2950	0
282	20240408	140500	6602555	2950	2950	2950	2950	0
283	20240408	140400	6602555	2950	2950	2950	2950	0
284	20240408	140300	6602555	2950	2950	2950	2950	0
285	20240408	140200	6602555	2950	2950	2950	2950	0
286	20240408	140100	6602555	2950	2950	2950	2950	0
287	20240408	140000	6602555	2950	2950	2950	2950	0
288	20240408	135900	6602555	2950	2950	2950	2950	0
289	20240408	135800	6602555	2950	2950	2950	2950	0
290	20240408	135700	6602555	2950	2950	2950	2950	0
291	20240408	135600	6602555	2950	2950	2950	2950	0
292	20240408	135500	6602555	2950	2950	2950	2950	0
293	20240408	135400	6602555	2950	2950	2950	2950	0
294	20240408	135300	6602555	2950	2950	2950	2950	0
295	20240408	135200	6602555	2950	2950	2950	2950	0
296	20240408	135100	6602555	2950	2950	2950	2950	0
297	20240408	135000	6602555	2950	2950	2950	2950	0
298	20240408	134900	6602555	2950	2950	2950	2950	0
299	20240408	134800	6602555	2950	2950	2950	2950	0
300	20240408	134700	6602555	2950	2950	2950	2950	0
301	20240408	134600	6602555	2950	2950	2950	2950	0
302	20240408	134500	6602555	2950	2950	2950	2950	0
303	20240408	134400	6602555	2950	2950	2950	2950	0
304	20240408	134300	6602555	2950	2950	2950	2950	0
305	20240408	134200	6602555	2950	2950	2950	2950	0
306	20240408	134100	6602555	2950	2950	2950	2950	0
307	20240408	134000	6602555	2950	2950	2950	2950	0
308	20240408	133900	6602555	2950	2950	2950	2950	45
309	20240408	133800	6469805	2950	2950	2950	2950	0
310	20240408	133700	6469805	2950	2950	2950	2950	0
311	20240408	133600	6469805	2950	2950	2950	2950	0
312	20240408	133500	6469805	2950	2950	2950	2950	0
313	20240408	133400	6469805	2950	2950	2950	2950	5
314	20240408	133300	6455055	2950	2950	2950	2950	0
315	20240408	133200	6455055	2950	2950	2950	2950	0
316	20240408	133100	6455055	2950	2950	2950	2950	0
317	20240408	133000	6455055	2950	2950	2950	2950	0
318	20240408	132900	6455055	2950	2950	2950	2950	0
319	20240408	132800	6455055	2950	2950	2950	2950	0
320	20240408	132700	6455055	2950	2950	2950	2950	0
321	20240408	132600	6455055	2950	2950	2950	2950	0
322	20240408	132500	6455055	2950	2950	2950	2950	0
323	20240408	132400	6455055	2950	2950	2950	2950	0
324	20240408	132300	6455055	2950	2950	2950	2950	0
325	20240408	132200	6455055	2950	2950	2950	2950	0
326	20240408	132100	6455055	2950	2950	2950	2950	0
327	20240408	132000	6455055	2950	2950	2950	2950	0
328	20240408	131900	6455055	2950	2950	2950	2950	0
329	20240408	131800	6455055	2950	2950	2950	2950	0
330	20240408	131700	6455055	2950	2950	2950	2950	0
331	20240408	131600	6455055	2950	2950	2950	2950	1
332	20240408	131500	6452105	2955	2955	2955	2955	0
333	20240408	131400	6452105	2955	2955	2955	2955	0
334	20240408	131300	6452105	2955	2955	2955	2955	0
335	20240408	131200	6452105	2955	2955	2955	2955	0
336	20240408	131100	6452105	2955	2955	2955	2955	0
337	20240408	131000	6452105	2955	2955	2955	2955	0
338	20240408	130900	6452105	2955	2955	2955	2955	0
339	20240408	130800	6452105	2955	2955	2955	2955	0
340	20240408	130700	6452105	2955	2955	2955	2955	0
341	20240408	130600	6452105	2955	2955	2955	2955	0
342	20240408	130500	6452105	2955	2955	2955	2955	0
343	20240408	130400	6452105	2955	2955	2955	2955	0
344	20240408	130300	6452105	2955	2955	2955	2955	0
345	20240408	130200	6452105	2955	2955	2955	2955	0
346	20240408	130100	6452105	2955	2955	2955	2955	0
347	20240408	130000	6452105	2955	2955	2955	2955	0
348	20240408	125900	6452105	2955	2955	2955	2955	0
349	20240408	125800	6452105	2955	2955	2955	2955	0
350	20240408	125700	6452105	2955	2955	2955	2955	0
351	20240408	125600	6452105	2955	2955	2955	2955	0
352	20240408	125500	6452105	2955	2955	2955	2955	0
353	20240408	125400	6452105	2955	2955	2955	2955	0
354	20240408	125300	6452105	2955	2955	2955	2955	0
355	20240408	125200	6452105	2955	2955	2955	2955	0
356	20240408	125100	6452105	2955	2955	2955	2955	0
357	20240408	125000	6452105	2955	2955	2955	2955	0
358	20240408	124900	6452105	2955	2955	2955	2955	0
359	20240408	124800	6452105	2955	2955	2955	2955	0
360	20240408	124700	6452105	2955	2955	2955	2955	0
361	20240408	124600	6452105	2955	2955	2955	2955	0
362	20240408	124500	6452105	2955	2955	2955	2955	0
363	20240408	124400	6452105	2955	2955	2955	2955	0
364	20240408	124300	6452105	2955	2955	2955	2955	0
365	20240408	124200	6452105	2955	2955	2955	2955	0
366	20240408	124100	6452105	2955	2955	2955	2955	0
367	20240408	124000	6452105	2955	2970	2970	2950	961
368	20240408	123900	3613110	2970	2970	2970	2970	0
369	20240408	123800	3613110	2970	2970	2970	2970	0
370	20240408	123700	3613110	2970	2970	2970	2970	0
371	20240408	123600	3613110	2970	2970	2970	2970	0
372	20240408	123500	3613110	2970	2970	2970	2970	0
373	20240408	123400	3613110	2970	2970	2970	2970	0
374	20240408	123300	3613110	2970	2970	2970	2970	0
375	20240408	123200	3613110	2970	2970	2970	2970	0
376	20240408	123100	3613110	2970	2970	2970	2970	0
377	20240408	123000	3613110	2970	2970	2970	2970	0
378	20240408	122900	3613110	2970	2970	2970	2970	0
379	20240408	122800	3613110	2970	2970	2970	2970	0
380	20240408	122700	3613110	2970	2970	2970	2970	0
381	20240408	122600	3613110	2970	2970	2970	2970	0
382	20240408	122500	3613110	2970	2970	2970	2970	0
383	20240408	122400	3613110	2970	2970	2970	2970	0
384	20240408	122300	3613110	2970	2970	2970	2970	0
385	20240408	122200	3613110	2970	2965	2970	2965	8
386	20240408	122100	3589365	2970	2970	2970	2970	0
387	20240408	122000	3589365	2970	2970	2970	2970	0
388	20240408	121900	3589365	2970	2970	2970	2970	0
389	20240408	121800	3589365	2970	2970	2970	2970	0
390	20240408	121700	3589365	2970	2970	2970	2970	0
391	20240408	121600	3589365	2970	2970	2970	2970	0
392	20240408	121500	3589365	2970	2970	2970	2970	1
393	20240408	121400	3586395	2940	2940	2940	2940	0
394	20240408	121300	3586395	2940	2940	2940	2940	0
395	20240408	121200	3586395	2940	2940	2940	2940	0
396	20240408	121100	3586395	2940	2940	2940	2940	0
397	20240408	121000	3586395	2940	2940	2940	2940	0
398	20240408	120900	3586395	2940	2940	2940	2940	0
399	20240408	120800	3586395	2940	2940	2940	2940	0
400	20240408	120700	3586395	2940	2940	2940	2940	0
401	20240408	120600	3586395	2940	2940	2940	2940	0
402	20240408	120500	3586395	2940	2940	2940	2940	0
403	20240408	120400	3586395	2940	2940	2940	2940	0
404	20240408	120300	3586395	2940	2960	2960	2940	134
405	20240408	120200	3191935	2990	2990	2990	2990	0
406	20240408	120100	3191935	2990	2990	2990	2990	0
407	20240408	120000	3191935	2990	2990	2990	2990	0
408	20240408	115900	3191935	2990	2990	2990	2990	0
409	20240408	115800	3191935	2990	2990	2990	2990	0
410	20240408	115700	3191935	2990	2990	2990	2990	0
411	20240408	115600	3191935	2990	2990	2990	2990	0
412	20240408	115500	3191935	2990	2990	2990	2990	0
413	20240408	115400	3191935	2990	2990	2990	2990	0
414	20240408	115300	3191935	2990	2990	2990	2990	0
415	20240408	115200	3191935	2990	2990	2990	2990	0
416	20240408	115100	3191935	2990	2990	2990	2990	0
417	20240408	115000	3191935	2990	2990	2990	2990	0
418	20240408	114900	3191935	2990	2980	2990	2980	4
419	20240408	114800	3180005	2980	2980	2980	2980	0
420	20240408	114700	3180005	2980	2980	2980	2980	0
421	20240408	114600	3180005	2980	2980	2980	2980	0
422	20240408	114500	3180005	2980	2980	2980	2980	0
423	20240408	114400	3180005	2980	2980	2980	2980	0
424	20240408	114300	3180005	2980	2980	2980	2980	0
425	20240408	114200	3180005	2980	2980	2980	2980	0
426	20240408	114100	3180005	2980	2980	2980	2980	0
427	20240408	114000	3180005	2980	2980	2980	2980	0
428	20240408	113900	3180005	2980	2980	2980	2980	0
429	20240408	113800	3180005	2980	2980	2980	2980	0
430	20240408	113700	3180005	2980	2980	2980	2980	0
431	20240408	113600	3180005	2980	2980	2980	2980	0
432	20240408	113500	3180005	2980	2980	2980	2980	0
433	20240408	113400	3180005	2980	2980	2980	2980	0
434	20240408	113300	3180005	2980	2980	2980	2980	0
435	20240408	113200	3180005	2980	2980	2980	2980	0
436	20240408	113100	3180005	2980	2980	2980	2980	0
437	20240408	113000	3180005	2980	2980	2980	2980	0
438	20240408	112900	3180005	2980	2980	2980	2980	1
439	20240408	112800	3177025	2990	2990	2990	2990	0
440	20240408	112700	3177025	2990	2980	2990	2980	10
441	20240408	112600	3147140	2970	2970	2970	2970	0
442	20240408	112500	3147140	2970	2970	2970	2970	0
443	20240408	112400	3147140	2970	2970	2970	2970	1
444	20240408	112300	3144170	2990	2990	2990	2990	0
445	20240408	112200	3144170	2990	2990	2990	2990	0
446	20240408	112100	3144170	2990	2990	2990	2990	0
447	20240408	112000	3144170	2990	2990	2990	2990	0
448	20240408	111900	3144170	2990	2990	2990	2990	0
449	20240408	111800	3144170	2990	2980	2990	2980	33
450	20240408	111700	3045510	2995	2995	2995	2995	0
451	20240408	111600	3045510	2995	2995	2995	2995	0
452	20240408	111500	3045510	2995	2995	2995	2995	0
453	20240408	111400	3045510	2995	2995	2995	2995	0
454	20240408	111300	3045510	2995	2995	2995	2995	0
455	20240408	111200	3045510	2995	2995	2995	2995	0
456	20240408	111100	3045510	2995	2995	2995	2995	0
457	20240408	111000	3045510	2995	2995	2995	2995	0
458	20240408	110900	3045510	2995	2995	2995	2995	0
459	20240408	110800	3045510	2995	2995	2995	2995	0
460	20240408	110700	3045510	2995	2995	2995	2995	0
461	20240408	110600	3045510	2995	2995	2995	2995	0
462	20240408	110500	3045510	2995	2995	2995	2995	0
463	20240408	110400	3045510	2995	2995	2995	2995	0
464	20240408	110300	3045510	2995	2995	2995	2995	0
465	20240408	110200	3045510	2995	2995	2995	2995	5
466	20240408	110100	3030535	2995	2995	2995	2995	0
467	20240408	110000	3030535	2995	2995	2995	2995	0
468	20240408	105900	3030535	2995	2995	2995	2995	1
469	20240408	105800	3027540	2995	2995	2995	2995	0
470	20240408	105700	3027540	2995	2995	2995	2995	0
471	20240408	105600	3027540	2995	2995	2995	2995	0
472	20240408	105500	3027540	2995	2965	3000	2965	22
473	20240408	105400	2961670	2960	2960	2960	2960	1
474	20240408	105300	2958710	2960	2960	2960	2960	1
475	20240408	105200	2955750	2955	2955	2955	2955	0
476	20240408	105100	2955750	2955	2955	2955	2955	1
477	20240408	105000	2952795	2995	2995	2995	2995	0
478	20240408	104900	2952795	2995	2995	2995	2995	0
479	20240408	104800	2952795	2995	2995	2995	2995	0
480	20240408	104700	2952795	2995	2955	2995	2955	2
481	20240408	104600	2946845	2955	2955	2955	2955	1
482	20240408	104500	2943890	2995	2955	2995	2955	8
483	20240408	104400	2920000	2950	2950	2950	2950	0
484	20240408	104300	2920000	2950	2950	2950	2950	0
485	20240408	104200	2920000	2950	2950	2950	2950	0
486	20240408	104100	2920000	2950	2950	2950	2950	0
487	20240408	104000	2920000	2950	2950	2950	2950	0
488	20240408	103900	2920000	2950	2950	2950	2950	0
489	20240408	103800	2920000	2950	2950	2950	2950	0
490	20240408	103700	2920000	2950	2950	2950	2950	0
491	20240408	103600	2920000	2950	2950	2950	2950	0
492	20240408	103500	2920000	2950	2950	2950	2950	1
493	20240408	103400	2917050	2950	2950	2950	2950	0
494	20240408	103300	2917050	2950	2950	2950	2950	0
495	20240408	103200	2917050	2950	2950	2950	2950	0
496	20240408	103100	2917050	2950	2950	2950	2950	0
497	20240408	103000	2917050	2950	2950	2950	2950	0
498	20240408	102900	2917050	2950	2950	2950	2950	0
499	20240408	102800	2917050	2950	2950	2950	2950	0
500	20240408	102700	2917050	2950	2950	2950	2950	0
501	20240408	102600	2917050	2950	2950	2950	2950	0
502	20240408	102500	2917050	2950	2950	2950	2950	0
503	20240408	102400	2917050	2950	2950	2950	2950	0
504	20240408	102300	2917050	2950	2950	2950	2950	1
505	20240408	102200	2914100	2950	2950	2950	2950	0
506	20240408	102100	2914100	2950	2950	2950	2950	0
507	20240408	102000	2914100	2950	2950	2950	2950	0
508	20240408	101900	2914100	2950	2950	2950	2950	0
509	20240408	101800	2914100	2950	2950	2950	2950	0
510	20240408	101700	2914100	2950	2950	2950	2950	0
511	20240408	101600	2914100	2950	2950	2950	2950	0
512	20240408	101500	2914100	2950	2950	2950	2950	1
513	20240408	101400	2911150	2950	2950	2950	2950	1
514	20240408	101300	2908200	2945	2945	2945	2945	0
515	20240408	101200	2908200	2945	2945	2945	2945	20
516	20240408	101100	2849300	2935	2935	2935	2935	0
517	20240408	101000	2849300	2935	2955	2955	2935	101
518	20240408	100900	2552655	3005	3005	3005	3005	0
519	20240408	100800	2552655	3005	3005	3005	3005	0
520	20240408	100700	2552655	3005	3005	3005	3005	0
521	20240408	100600	2552655	3005	3005	3005	3005	0
522	20240408	100500	2552655	3005	2960	3005	2960	141
523	20240408	100400	2130390	2955	2955	2955	2955	0
524	20240408	100300	2130390	2955	2955	2955	2955	0
525	20240408	100200	2130390	2955	2955	2955	2955	10
526	20240408	100100	2100840	2955	2955	2955	2955	0
527	20240408	100000	2100840	2955	2955	2955	2955	0
528	20240408	095900	2100840	2955	2955	2990	2955	6
529	20240408	095800	2082975	2985	2985	2985	2985	0
530	20240408	095700	2082975	2985	2985	2985	2985	0
531	20240408	095600	2082975	2985	2985	2985	2985	0
532	20240408	095500	2082975	2985	2985	2985	2985	0
533	20240408	095400	2082975	2985	2945	2985	2945	4
534	20240408	095300	2071145	2955	2955	2955	2955	0
535	20240408	095200	2071145	2955	2955	2955	2955	0
536	20240408	095100	2071145	2955	2955	2955	2955	1
537	20240408	095000	2068190	2990	2975	2990	2955	9
538	20240408	094900	2041395	2975	2975	2975	2975	0
539	20240408	094800	2041395	2975	2975	2975	2975	0
540	20240408	094700	2041395	2975	2970	2975	2970	3
541	20240408	094600	2032480	2940	2940	2940	2940	11
542	20240408	094500	2000140	2940	2940	2940	2940	30
543	20240408	094400	1911940	2940	2940	2940	2940	10
544	20240408	094300	1882540	2965	2965	2965	2965	0
545	20240408	094200	1882540	2965	2965	2965	2965	0
546	20240408	094100	1882540	2965	2965	2965	2965	0
547	20240408	094000	1882540	2965	2965	2965	2965	0
548	20240408	093900	1882540	2965	2965	2965	2965	0
549	20240408	093800	1882540	2965	2965	2965	2965	0
550	20240408	093700	1882540	2965	2965	2965	2965	0
551	20240408	093600	1882540	2965	2965	2965	2965	0
552	20240408	093500	1882540	2965	2965	2965	2965	0
553	20240408	093400	1882540	2965	2965	2965	2965	0
554	20240408	093300	1882540	2965	2965	2965	2965	0
555	20240408	093200	1882540	2965	2940	2965	2940	46
556	20240408	093100	1746995	2925	2925	2925	2925	0
557	20240408	093000	1746995	2925	2925	2925	2925	176
558	20240408	092900	1232195	2920	2920	2920	2920	0
559	20240408	092800	1232195	2920	2940	2940	2920	279
560	20240408	092700	416295	2945	2945	2945	2945	0
561	20240408	092600	416295	2945	2945	2945	2945	0
562	20240408	092500	416295	2945	2945	2945	2945	0
563	20240408	092400	416295	2945	2945	2945	2945	0
564	20240408	092300	416295	2945	2945	2945	2945	0
565	20240408	092200	416295	2945	2945	2945	2945	0
566	20240408	092100	416295	2945	2945	2945	2945	0
567	20240408	092000	416295	2945	2945	2945	2945	0
568	20240408	091900	416295	2945	2945	2945	2945	0
569	20240408	091800	416295	2945	2945	2945	2945	0
570	20240408	091700	416295	2945	2945	2945	2945	0
571	20240408	091600	416295	2945	2945	2945	2945	0
572	20240408	091500	416295	2945	2945	2945	2945	0
573	20240408	091400	416295	2945	2945	2945	2945	0
574	20240408	091300	416295	2945	2945	2945	2945	0
575	20240408	091200	416295	2945	2945	2945	2945	0
576	20240408	091100	416295	2945	2945	2945	2945	104
577	20240408	091000	110015	2995	2995	2995	2995	0
578	20240408	090900	110015	2995	2995	2995	2995	0
579	20240408	090800	110015	2995	2995	2995	2995	0
580	20240408	090700	110015	2995	2995	2995	2995	0
581	20240408	090600	110015	2995	2995	2995	2995	0
582	20240408	090500	110015	2995	2960	2995	2960	30
583	20240408	090400	20580	2940	2940	2940	2940	0
584	20240408	090300	20580	2940	2940	2940	2940	0
585	20240408	090200	20580	2940	2940	2940	2940	0
586	20240408	090100	20580	2940	2940	2940	2940	0
587	20240408	090000	20580	2940	2940	2940	2940	7