KissMeData/006570/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184400	16287975	2995	2995	2995	2995	15
3	20240417	184300	16287975	2995	2995	2995	2995	0
4	20240417	184200	16287975	2995	2995	2995	2995	0
5	20240417	184100	16287975	2995	2995	2995	2995	0
6	20240417	184000	16287975	2995	2995	2995	2995	0
7	20240417	183900	16287975	2995	2995	2995	2995	0
8	20240417	183800	16287975	2995	2995	2995	2995	0
9	20240417	183700	16287975	2995	2995	2995	2995	0
10	20240417	183600	16287975	2995	2995	2995	2995	0
11	20240417	183500	16287975	2995	2995	2995	2995	0
12	20240417	183400	16287975	2995	2995	2995	2995	0
13	20240417	183300	16287975	2995	2995	2995	2995	0
14	20240417	183200	16287975	2995	2995	2995	2995	0
15	20240417	183100	16287975	2995	2995	2995	2995	0
16	20240417	183000	16287975	2995	2995	2995	2995	0
17	20240417	182900	16287975	2995	2995	2995	2995	0
18	20240417	182800	16287975	2995	2995	2995	2995	0
19	20240417	182700	16287975	2995	2995	2995	2995	0
20	20240417	182600	16287975	2995	2995	2995	2995	0
21	20240417	182500	16287975	2995	2995	2995	2995	0
22	20240417	182400	16287975	2995	2995	2995	2995	0
23	20240417	182300	16287975	2995	2995	2995	2995	0
24	20240417	182200	16287975	2995	2995	2995	2995	0
25	20240417	182100	16287975	2995	2995	2995	2995	0
26	20240417	182000	16287975	2995	2995	2995	2995	0
27	20240417	181900	16287975	2995	2995	2995	2995	0
28	20240417	181800	16287975	2995	2995	2995	2995	0
29	20240417	181700	16287975	2995	2995	2995	2995	0
30	20240417	181600	16287975	2995	2995	2995	2995	0
31	20240417	181500	16287975	2995	2995	2995	2995	0
32	20240417	181400	16287975	2995	2995	2995	2995	15
33	20240417	181300	16287975	2995	2995	2995	2995	0
34	20240417	181200	16287975	2995	2995	2995	2995	0
35	20240417	181100	16287975	2995	2995	2995	2995	0
36	20240417	181000	16287975	2995	2995	2995	2995	0
37	20240417	180900	16287975	2995	2995	2995	2995	0
38	20240417	180800	16287975	2995	2995	2995	2995	0
39	20240417	180700	16287975	2995	2995	2995	2995	0
40	20240417	180600	16287975	2995	2995	2995	2995	0
41	20240417	180500	16287975	2995	2995	2995	2995	0
42	20240417	180400	16287975	2995	2995	2995	2995	0
43	20240417	180300	16287975	2995	2995	2995	2995	0
44	20240417	180200	16287975	2995	2995	2995	2995	0
45	20240417	180100	16287975	2995	2995	2995	2995	0
46	20240417	180000	16287975	2995	2995	2995	2995	0
47	20240417	175900	16287975	2995	2995	2995	2995	0
48	20240417	175800	16287975	2995	2995	2995	2995	0
49	20240417	175700	16287975	2995	2995	2995	2995	0
50	20240417	175600	16287975	2995	2995	2995	2995	0
51	20240417	175500	16287975	2995	2995	2995	2995	0
52	20240417	175400	16287975	2995	2995	2995	2995	0
53	20240417	175300	16287975	2995	2995	2995	2995	0
54	20240417	175200	16287975	2995	2995	2995	2995	0
55	20240417	175100	16287975	2995	2995	2995	2995	0
56	20240417	175000	16287975	2995	2995	2995	2995	0
57	20240417	174900	16287975	2995	2995	2995	2995	0
58	20240417	174800	16287975	2995	2995	2995	2995	0
59	20240417	174700	16287975	2995	2995	2995	2995	0
60	20240417	174600	16287975	2995	2995	2995	2995	0
61	20240417	174500	16287975	2995	2995	2995	2995	0
62	20240417	174400	16287975	2995	2995	2995	2995	15
63	20240417	174300	16287975	2995	2995	2995	2995	0
64	20240417	174200	16287975	2995	2995	2995	2995	0
65	20240417	174100	16287975	2995	2995	2995	2995	0
66	20240417	174000	16287975	2995	2995	2995	2995	0
67	20240417	173900	16287975	2995	2995	2995	2995	0
68	20240417	173800	16287975	2995	2995	2995	2995	0
69	20240417	173700	16287975	2995	2995	2995	2995	0
70	20240417	173600	16287975	2995	2995	2995	2995	0
71	20240417	173500	16287975	2995	2995	2995	2995	0
72	20240417	173400	16287975	2995	2995	2995	2995	0
73	20240417	173300	16287975	2995	2995	2995	2995	0
74	20240417	173200	16287975	2995	2995	2995	2995	0
75	20240417	173100	16287975	2995	2995	2995	2995	0
76	20240417	173000	16287975	2995	2995	2995	2995	0
77	20240417	172900	16287975	2995	2995	2995	2995	0
78	20240417	172800	16287975	2995	2995	2995	2995	0
79	20240417	172700	16287975	2995	2995	2995	2995	0
80	20240417	172600	16287975	2995	2995	2995	2995	0
81	20240417	172500	16287975	2995	2995	2995	2995	0
82	20240417	172400	16287975	2995	2995	2995	2995	0
83	20240417	172300	16287975	2995	2995	2995	2995	0
84	20240417	172200	16287975	2995	2995	2995	2995	0
85	20240417	172100	16287975	2995	2995	2995	2995	0
86	20240417	172000	16287975	2995	2995	2995	2995	0
87	20240417	171900	16287975	2995	2995	2995	2995	0
88	20240417	171800	16287975	2995	2995	2995	2995	0
89	20240417	171700	16287975	2995	2995	2995	2995	0
90	20240417	171600	16287975	2995	2995	2995	2995	0
91	20240417	171500	16287975	2995	2995	2995	2995	0
92	20240417	171400	16287975	2995	2995	2995	2995	15
93	20240417	171300	16287975	2995	2995	2995	2995	0
94	20240417	171200	16287975	2995	2995	2995	2995	0
95	20240417	171100	16287975	2995	2995	2995	2995	0
96	20240417	171000	16287975	2995	2995	2995	2995	0
97	20240417	170900	16287975	2995	2995	2995	2995	0
98	20240417	170800	16287975	2995	2995	2995	2995	0
99	20240417	170700	16287975	2995	2995	2995	2995	0
100	20240417	170600	16287975	2995	2995	2995	2995	0
101	20240417	170500	16287975	2995	2995	2995	2995	0
102	20240417	170400	16287975	2995	2995	2995	2995	0
103	20240417	170300	16287975	2995	2995	2995	2995	0
104	20240417	170200	16287975	2995	2995	2995	2995	0
105	20240417	170100	16287975	2995	2995	2995	2995	0
106	20240417	170000	16287975	2995	2995	2995	2995	0
107	20240417	165900	16287975	2995	2995	2995	2995	0
108	20240417	165800	16287975	2995	2995	2995	2995	0
109	20240417	165700	16287975	2995	2995	2995	2995	0
110	20240417	165600	16287975	2995	2995	2995	2995	0
111	20240417	165500	16287975	2995	2995	2995	2995	0
112	20240417	165400	16287975	2995	2995	2995	2995	0
113	20240417	165300	16287975	2995	2995	2995	2995	0
114	20240417	165200	16287975	2995	2995	2995	2995	0
115	20240417	165100	16287975	2995	2995	2995	2995	0
116	20240417	165000	16287975	2995	2995	2995	2995	0
117	20240417	164900	16287975	2995	2995	2995	2995	0
118	20240417	164800	16287975	2995	2995	2995	2995	0
119	20240417	164700	16287975	2995	2995	2995	2995	0
120	20240417	164600	16287975	2995	2995	2995	2995	0
121	20240417	164500	16287975	2995	2995	2995	2995	0
122	20240417	164400	16287975	2995	2995	2995	2995	15
123	20240417	164300	16287975	2995	2995	2995	2995	0
124	20240417	164200	16287975	2995	2995	2995	2995	0
125	20240417	164100	16287975	2995	2995	2995	2995	0
126	20240417	164000	16287975	2995	2995	2995	2995	0
127	20240417	163900	16287975	2995	2995	2995	2995	0
128	20240417	163800	16287975	2995	2995	2995	2995	0
129	20240417	163700	16287975	2995	2995	2995	2995	0
130	20240417	163600	16287975	2995	2995	2995	2995	0
131	20240417	163500	16287975	2995	2995	2995	2995	0
132	20240417	163400	16287975	2995	2995	2995	2995	0
133	20240417	163300	16287975	2995	2995	2995	2995	0
134	20240417	163200	16287975	2995	2995	2995	2995	0
135	20240417	163100	16287975	2995	2995	2995	2995	0
136	20240417	163000	16287975	2995	2995	2995	2995	0
137	20240417	162900	16287975	2995	2995	2995	2995	0
138	20240417	162800	16287975	2995	2995	2995	2995	0
139	20240417	162700	16287975	2995	2995	2995	2995	0
140	20240417	162600	16287975	2995	2995	2995	2995	0
141	20240417	162500	16287975	2995	2995	2995	2995	0
142	20240417	162400	16287975	2995	2995	2995	2995	0
143	20240417	162300	16287975	2995	2995	2995	2995	0
144	20240417	162200	16287975	2995	2995	2995	2995	0
145	20240417	162100	16287975	2995	2995	2995	2995	0
146	20240417	162000	16287975	2995	2995	2995	2995	0
147	20240417	161900	16287975	2995	2995	2995	2995	0
148	20240417	161800	16287975	2995	2995	2995	2995	0
149	20240417	161700	16287975	2995	2995	2995	2995	0
150	20240417	161600	16287975	2995	2995	2995	2995	0
151	20240417	161500	16287975	2995	2995	2995	2995	0
152	20240417	161400	16287975	2995	2995	2995	2995	15
153	20240417	161300	16287975	2995	2995	2995	2995	0
154	20240417	161200	16287975	2995	2995	2995	2995	0
155	20240417	161100	16287975	2995	2995	2995	2995	0
156	20240417	161000	16287975	2995	2995	2995	2995	0
157	20240417	160900	16287975	2995	2995	2995	2995	0
158	20240417	160800	16287975	2995	2995	2995	2995	0
159	20240417	160700	16287975	2995	2995	2995	2995	0
160	20240417	160600	16287975	2995	2995	2995	2995	0
161	20240417	160500	16287975	2995	2995	2995	2995	0
162	20240417	160400	16287975	2995	2995	2995	2995	0
163	20240417	160300	16287975	2995	2995	2995	2995	0
164	20240417	160200	16287975	2995	2995	2995	2995	0
165	20240417	160100	16287975	2995	2995	2995	2995	0
166	20240417	160000	16287975	2995	2995	2995	2995	0
167	20240417	155900	16287975	2995	2995	2995	2995	0
168	20240417	155800	16287975	2995	2995	2995	2995	0
169	20240417	155700	16287975	2995	2995	2995	2995	0
170	20240417	155600	16287975	2995	2995	2995	2995	0
171	20240417	155500	16287975	2995	2995	2995	2995	0
172	20240417	155400	16287975	2995	2995	2995	2995	0
173	20240417	155300	16287975	2995	2995	2995	2995	0
174	20240417	155200	16287975	2995	2995	2995	2995	0
175	20240417	155100	16287975	2995	2995	2995	2995	0
176	20240417	155000	16287975	2995	2995	2995	2995	0
177	20240417	154900	16287975	2995	2995	2995	2995	0
178	20240417	154800	16287975	2995	2995	2995	2995	0
179	20240417	154700	16287975	2995	2995	2995	2995	0
180	20240417	154600	16287975	2995	2995	2995	2995	0
181	20240417	154500	16287975	2995	2995	2995	2995	0
182	20240417	154400	16287975	2995	2995	2995	2995	15
183	20240417	154300	16287975	2995	2995	2995	2995	0
184	20240417	154200	16287975	2995	2995	2995	2995	0
185	20240417	154100	16287975	2995	2995	2995	2995	0
186	20240417	154000	16287975	2995	2995	2995	2995	0
187	20240417	153900	16287975	2995	2995	2995	2995	0
188	20240417	153800	16287975	2995	2995	2995	2995	0
189	20240417	153700	16287975	2995	2995	2995	2995	0
190	20240417	153600	16287975	2995	2995	2995	2995	0
191	20240417	153500	16287975	2995	2995	2995	2995	0
192	20240417	153400	16287975	2995	2995	2995	2995	0
193	20240417	153300	16287975	2995	2995	2995	2995	0
194	20240417	153200	16287975	2995	2995	2995	2995	0
195	20240417	153100	16287975	2995	2995	2995	2995	0
196	20240417	153000	16287975	2995	2995	2995	2995	15
197	20240417	152900	16243050	3000	3000	3000	3000	0
198	20240417	152800	16243050	3000	3000	3000	3000	0
199	20240417	152700	16243050	3000	3000	3000	3000	0
200	20240417	152600	16243050	3000	3000	3000	3000	0
201	20240417	152500	16243050	3000	3000	3000	3000	0
202	20240417	152400	16243050	3000	3000	3000	3000	0
203	20240417	152300	16243050	3000	3000	3000	3000	0
204	20240417	152200	16243050	3000	3000	3000	3000	0
205	20240417	152100	16243050	3000	3000	3000	3000	0
206	20240417	152000	16243050	3000	3000	3000	3000	0
207	20240417	151900	16243050	3000	3000	3000	3000	10
208	20240417	151800	16213050	2995	2990	2995	2990	247
209	20240417	151700	15474430	2990	2990	2990	2990	10
210	20240417	151600	15444530	2990	2990	2990	2990	0
211	20240417	151500	15444530	2990	2990	2990	2990	0
212	20240417	151400	15444530	2990	2985	2990	2985	20
213	20240417	151300	15384820	2985	2985	2985	2985	0
214	20240417	151200	15384820	2985	2985	2985	2985	0
215	20240417	151100	15384820	2985	2985	2985	2985	0
216	20240417	151000	15384820	2985	2985	2985	2985	0
217	20240417	150900	15384820	2985	2985	2985	2985	0
218	20240417	150800	15384820	2985	2985	2985	2985	0
219	20240417	150700	15384820	2985	2985	2985	2985	0
220	20240417	150600	15384820	2985	2985	2985	2985	0
221	20240417	150500	15384820	2985	2985	2985	2985	0
222	20240417	150400	15384820	2985	2985	2985	2985	0
223	20240417	150300	15384820	2985	2985	2985	2985	0
224	20240417	150200	15384820	2985	2985	2985	2985	1
225	20240417	150100	15381835	2970	2970	2970	2970	0
226	20240417	150000	15381835	2970	2970	2970	2970	0
227	20240417	145900	15381835	2970	2970	2970	2970	0
228	20240417	145800	15381835	2970	2970	2970	2970	0
229	20240417	145700	15381835	2970	2970	2970	2970	0
230	20240417	145600	15381835	2970	2970	2970	2970	0
231	20240417	145500	15381835	2970	2970	2970	2970	0
232	20240417	145400	15381835	2970	2970	2970	2970	0
233	20240417	145300	15381835	2970	2970	2970	2970	0
234	20240417	145200	15381835	2970	2970	2970	2970	0
235	20240417	145100	15381835	2970	2970	2970	2970	134
236	20240417	145000	14983855	2970	2970	2970	2970	0
237	20240417	144900	14983855	2970	2970	2970	2970	0
238	20240417	144800	14983855	2970	2970	2970	2970	0
239	20240417	144700	14983855	2970	2970	2970	2970	0
240	20240417	144600	14983855	2970	2970	2970	2970	0
241	20240417	144500	14983855	2970	2970	2970	2970	0
242	20240417	144400	14983855	2970	2970	2970	2970	0
243	20240417	144300	14983855	2970	2970	2970	2970	0
244	20240417	144200	14983855	2970	2970	2970	2970	0
245	20240417	144100	14983855	2970	2970	2970	2970	170
246	20240417	144000	14478955	2970	2970	2970	2970	0
247	20240417	143900	14478955	2970	2970	2970	2970	0
248	20240417	143800	14478955	2970	2970	2970	2970	0
249	20240417	143700	14478955	2970	2970	2970	2970	0
250	20240417	143600	14478955	2970	2970	2970	2970	0
251	20240417	143500	14478955	2970	2970	2970	2970	0
252	20240417	143400	14478955	2970	2970	2970	2970	0
253	20240417	143300	14478955	2970	2970	2970	2970	0
254	20240417	143200	14478955	2970	2970	2970	2970	0
255	20240417	143100	14478955	2970	2970	2970	2970	0
256	20240417	143000	14478955	2970	2970	2970	2970	0
257	20240417	142900	14478955	2970	2970	2970	2970	0
258	20240417	142800	14478955	2970	2970	2970	2970	0
259	20240417	142700	14478955	2970	2970	2970	2970	0
260	20240417	142600	14478955	2970	2970	2970	2970	0
261	20240417	142500	14478955	2970	2970	2970	2970	0
262	20240417	142400	14478955	2970	2970	2970	2970	0
263	20240417	142300	14478955	2970	2970	2970	2970	0
264	20240417	142200	14478955	2970	2970	2970	2970	0
265	20240417	142100	14478955	2970	2970	2970	2970	0
266	20240417	142000	14478955	2970	2970	2970	2970	0
267	20240417	141900	14478955	2970	2970	2970	2970	0
268	20240417	141800	14478955	2970	2970	2970	2970	0
269	20240417	141700	14478955	2970	2970	2970	2970	0
270	20240417	141600	14478955	2970	2970	2970	2970	0
271	20240417	141500	14478955	2970	2970	2970	2970	0
272	20240417	141400	14478955	2970	2970	2970	2970	1
273	20240417	141300	14475985	2920	2920	2920	2920	0
274	20240417	141200	14475985	2920	2920	2920	2920	0
275	20240417	141100	14475985	2920	2920	2920	2920	0
276	20240417	141000	14475985	2920	2920	2920	2920	0
277	20240417	140900	14475985	2920	2920	2920	2920	0
278	20240417	140800	14475985	2920	2920	2920	2920	0
279	20240417	140700	14475985	2920	2920	2920	2920	0
280	20240417	140600	14475985	2920	2920	2920	2920	0
281	20240417	140500	14475985	2920	2920	2920	2920	0
282	20240417	140400	14475985	2920	2920	2920	2920	0
283	20240417	140300	14475985	2920	2920	2920	2920	0
284	20240417	140200	14475985	2920	2920	2920	2920	0
285	20240417	140100	14475985	2920	2920	2920	2920	0
286	20240417	140000	14475985	2920	2920	2920	2920	0
287	20240417	135900	14475985	2920	2920	2920	2920	0
288	20240417	135800	14475985	2920	2920	2920	2920	0
289	20240417	135700	14475985	2920	2920	2920	2920	0
290	20240417	135600	14475985	2920	2920	2920	2920	0
291	20240417	135500	14475985	2920	2920	2920	2920	0
292	20240417	135400	14475985	2920	2920	2920	2920	0
293	20240417	135300	14475985	2920	2920	2920	2920	0
294	20240417	135200	14475985	2920	2920	2920	2920	0
295	20240417	135100	14475985	2920	2935	2935	2920	298
296	20240417	135000	13602450	2935	2935	2935	2935	0
297	20240417	134900	13602450	2935	2935	2935	2935	0
298	20240417	134800	13602450	2935	2935	2935	2935	0
299	20240417	134700	13602450	2935	2935	2935	2935	0
300	20240417	134600	13602450	2935	2935	2935	2935	0
301	20240417	134500	13602450	2935	2935	2935	2935	0
302	20240417	134400	13602450	2935	2935	2935	2935	0
303	20240417	134300	13602450	2935	2935	2935	2935	0
304	20240417	134200	13602450	2935	2935	2935	2935	0
305	20240417	134100	13602450	2935	2935	2935	2935	0
306	20240417	134000	13602450	2935	2935	2935	2935	0
307	20240417	133900	13602450	2935	2935	2935	2935	0
308	20240417	133800	13602450	2935	2935	2935	2935	0
309	20240417	133700	13602450	2935	2935	2935	2935	0
310	20240417	133600	13602450	2935	2935	2935	2935	80
311	20240417	133500	13367650	2985	2985	2985	2985	0
312	20240417	133400	13367650	2985	2985	2985	2985	0
313	20240417	133300	13367650	2985	2985	2985	2985	0
314	20240417	133200	13367650	2985	2985	2985	2985	0
315	20240417	133100	13367650	2985	2985	2985	2985	0
316	20240417	133000	13367650	2985	2985	2985	2985	0
317	20240417	132900	13367650	2985	2985	2985	2985	0
318	20240417	132800	13367650	2985	2975	2985	2975	3
319	20240417	132700	13358705	2930	2930	2930	2930	0
320	20240417	132600	13358705	2930	2930	2930	2930	0
321	20240417	132500	13358705	2930	2930	2930	2930	0
322	20240417	132400	13358705	2930	2930	2930	2930	0
323	20240417	132300	13358705	2930	2930	2930	2930	0
324	20240417	132200	13358705	2930	2930	2930	2930	0
325	20240417	132100	13358705	2930	2930	2930	2930	0
326	20240417	132000	13358705	2930	2930	2930	2930	0
327	20240417	131900	13358705	2930	2930	2930	2930	0
328	20240417	131800	13358705	2930	2930	2930	2930	0
329	20240417	131700	13358705	2930	2970	2970	2930	113
330	20240417	131600	13027280	2970	2970	2970	2970	0
331	20240417	131500	13027280	2970	2970	2970	2970	0
332	20240417	131400	13027280	2970	2970	2970	2970	0
333	20240417	131300	13027280	2970	2970	2970	2970	0
334	20240417	131200	13027280	2970	2970	2970	2970	0
335	20240417	131100	13027280	2970	2970	2970	2970	20
336	20240417	131000	12967880	2970	2970	2970	2970	1
337	20240417	130900	12964910	2990	2990	2990	2990	0
338	20240417	130800	12964910	2990	2990	2990	2990	0
339	20240417	130700	12964910	2990	2990	2990	2990	0
340	20240417	130600	12964910	2990	2990	2990	2990	0
341	20240417	130500	12964910	2990	2990	2990	2990	0
342	20240417	130400	12964910	2990	2990	2990	2990	0
343	20240417	130300	12964910	2990	2990	2990	2990	0
344	20240417	130200	12964910	2990	2990	2990	2990	0
345	20240417	130100	12964910	2990	2990	2990	2990	0
346	20240417	130000	12964910	2990	2990	2990	2990	0
347	20240417	125900	12964910	2990	2990	2990	2990	0
348	20240417	125800	12964910	2990	2990	2990	2990	0
349	20240417	125700	12964910	2990	2990	2990	2990	0
350	20240417	125600	12964910	2990	2990	2990	2990	0
351	20240417	125500	12964910	2990	2990	2990	2990	0
352	20240417	125400	12964910	2990	2990	2990	2990	0
353	20240417	125300	12964910	2990	2990	2990	2990	0
354	20240417	125200	12964910	2990	2990	2990	2990	0
355	20240417	125100	12964910	2990	2990	2990	2990	0
356	20240417	125000	12964910	2990	2990	2990	2990	0
357	20240417	124900	12964910	2990	2990	2990	2990	0
358	20240417	124800	12964910	2990	2990	2990	2990	0
359	20240417	124700	12964910	2990	2990	2990	2990	0
360	20240417	124600	12964910	2990	2990	2990	2990	0
361	20240417	124500	12964910	2990	2990	2990	2990	0
362	20240417	124400	12964910	2990	2990	2990	2990	0
363	20240417	124300	12964910	2990	2990	2990	2990	0
364	20240417	124200	12964910	2990	2990	2990	2990	0
365	20240417	124100	12964910	2990	2990	2990	2990	0
366	20240417	124000	12964910	2990	2990	2990	2990	0
367	20240417	123900	12964910	2990	2990	2990	2990	0
368	20240417	123800	12964910	2990	2990	2990	2990	0
369	20240417	123700	12964910	2990	2990	2990	2990	0
370	20240417	123600	12964910	2990	2990	2990	2990	0
371	20240417	123500	12964910	2990	2990	2990	2990	0
372	20240417	123400	12964910	2990	2990	2990	2990	0
373	20240417	123300	12964910	2990	2970	2990	2970	21
374	20240417	123200	12902520	2990	2990	2990	2990	74
375	20240417	123100	12681260	2990	2990	2990	2990	0
376	20240417	123000	12681260	2990	2990	2990	2990	0
377	20240417	122900	12681260	2990	2990	2990	2990	0
378	20240417	122800	12681260	2990	2990	2990	2990	0
379	20240417	122700	12681260	2990	2990	2990	2990	15
380	20240417	122600	12636410	2990	2990	2990	2990	0
381	20240417	122500	12636410	2990	2990	2990	2990	0
382	20240417	122400	12636410	2990	2990	2990	2990	0
383	20240417	122300	12636410	2990	2990	2990	2990	0
384	20240417	122200	12636410	2990	2990	2990	2990	0
385	20240417	122100	12636410	2990	2990	2990	2990	0
386	20240417	122000	12636410	2990	2990	2990	2990	0
387	20240417	121900	12636410	2990	2990	2990	2990	0
388	20240417	121800	12636410	2990	2990	2990	2990	0
389	20240417	121700	12636410	2990	2990	2990	2990	0
390	20240417	121600	12636410	2990	2990	2990	2990	0
391	20240417	121500	12636410	2990	2985	2990	2985	20
392	20240417	121400	12576705	2985	2985	2985	2985	0
393	20240417	121300	12576705	2985	2985	2985	2985	0
394	20240417	121200	12576705	2985	2985	2985	2985	0
395	20240417	121100	12576705	2985	2985	2985	2985	0
396	20240417	121000	12576705	2985	2985	2985	2985	1
397	20240417	120900	12573720	2990	2990	2990	2990	1
398	20240417	120800	12570730	2955	2955	2955	2955	0
399	20240417	120700	12570730	2955	2955	2955	2955	0
400	20240417	120600	12570730	2955	2955	2955	2955	0
401	20240417	120500	12570730	2955	2955	2955	2955	510
402	20240417	120400	11063680	2955	2955	2955	2955	0
403	20240417	120300	11063680	2955	2955	2955	2955	0
404	20240417	120200	11063680	2955	2955	2955	2955	0
405	20240417	120100	11063680	2955	2955	2955	2955	0
406	20240417	120000	11063680	2955	2955	2955	2955	0
407	20240417	115900	11063680	2955	2955	2955	2955	0
408	20240417	115800	11063680	2955	2955	2955	2955	0
409	20240417	115700	11063680	2955	2955	2955	2955	0
410	20240417	115600	11063680	2955	2955	2955	2955	0
411	20240417	115500	11063680	2955	2955	2955	2955	0
412	20240417	115400	11063680	2955	2955	2955	2955	0
413	20240417	115300	11063680	2955	2955	2955	2955	0
414	20240417	115200	11063680	2955	2955	2955	2955	0
415	20240417	115100	11063680	2955	2955	2955	2955	0
416	20240417	115000	11063680	2955	2955	2955	2955	0
417	20240417	114900	11063680	2955	2955	2955	2955	0
418	20240417	114800	11063680	2955	2955	2955	2955	0
419	20240417	114700	11063680	2955	2955	2955	2955	0
420	20240417	114600	11063680	2955	2955	2955	2955	0
421	20240417	114500	11063680	2955	2955	2955	2955	0
422	20240417	114400	11063680	2955	2955	2955	2955	0
423	20240417	114300	11063680	2955	2955	2955	2955	0
424	20240417	114200	11063680	2955	2955	2955	2955	0
425	20240417	114100	11063680	2955	2955	2955	2955	0
426	20240417	114000	11063680	2955	2955	2955	2955	0
427	20240417	113900	11063680	2955	2955	2955	2955	0
428	20240417	113800	11063680	2955	2955	2955	2955	0
429	20240417	113700	11063680	2955	2955	2955	2955	0
430	20240417	113600	11063680	2955	2955	2955	2955	0
431	20240417	113500	11063680	2955	2955	2955	2955	0
432	20240417	113400	11063680	2955	2955	2955	2955	0
433	20240417	113300	11063680	2955	2955	2955	2955	0
434	20240417	113200	11063680	2955	2955	2955	2955	0
435	20240417	113100	11063680	2955	2955	2955	2955	0
436	20240417	113000	11063680	2955	2955	2955	2955	0
437	20240417	112900	11063680	2955	2955	2955	2955	0
438	20240417	112800	11063680	2955	2955	2955	2955	0
439	20240417	112700	11063680	2955	2955	2955	2955	4
440	20240417	112600	11051860	2955	2955	2955	2955	0
441	20240417	112500	11051860	2955	2955	2955	2955	2
442	20240417	112400	11045950	2920	2920	2920	2920	0
443	20240417	112300	11045950	2920	2920	2920	2920	0
444	20240417	112200	11045950	2920	2920	2920	2920	0
445	20240417	112100	11045950	2920	2920	2920	2920	0
446	20240417	112000	11045950	2920	2920	2920	2920	1325
447	20240417	111900	7176950	2920	2920	2920	2920	20
448	20240417	111800	7118550	2920	2920	2920	2920	0
449	20240417	111700	7118550	2920	2920	2920	2920	0
450	20240417	111600	7118550	2920	2920	2920	2920	0
451	20240417	111500	7118550	2920	2920	2920	2920	0
452	20240417	111400	7118550	2920	2920	2920	2920	0
453	20240417	111300	7118550	2920	2920	2920	2920	0
454	20240417	111200	7118550	2920	2920	2920	2920	0
455	20240417	111100	7118550	2920	2920	2920	2920	0
456	20240417	111000	7118550	2920	2920	2920	2920	0
457	20240417	110900	7118550	2920	2920	2920	2920	10
458	20240417	110800	7089350	2915	2915	2915	2915	0
459	20240417	110700	7089350	2915	2915	2915	2915	0
460	20240417	110600	7089350	2915	2915	2915	2915	2
461	20240417	110500	7083520	2915	2915	2915	2915	0
462	20240417	110400	7083520	2915	2915	2915	2915	0
463	20240417	110300	7083520	2915	2915	2915	2915	10
464	20240417	110200	7054370	2915	2915	2915	2915	0
465	20240417	110100	7054370	2915	2915	2915	2915	0
466	20240417	110000	7054370	2915	2915	2915	2915	0
467	20240417	105900	7054370	2915	2915	2915	2915	0
468	20240417	105800	7054370	2915	2915	2915	2915	0
469	20240417	105700	7054370	2915	2915	2915	2915	0
470	20240417	105600	7054370	2915	2915	2915	2915	0
471	20240417	105500	7054370	2915	2915	2915	2915	0
472	20240417	105400	7054370	2915	2915	2915	2915	5
473	20240417	105300	7039795	2915	2915	2915	2915	0
474	20240417	105200	7039795	2915	2915	2915	2915	0
475	20240417	105100	7039795	2915	2915	2915	2915	0
476	20240417	105000	7039795	2915	2915	2915	2915	0
477	20240417	104900	7039795	2915	2915	2915	2915	0
478	20240417	104800	7039795	2915	2915	2915	2915	1
479	20240417	104700	7036880	2910	2910	2910	2910	0
480	20240417	104600	7036880	2910	2910	2910	2910	0
481	20240417	104500	7036880	2910	2910	2910	2910	0
482	20240417	104400	7036880	2910	2910	2910	2910	0
483	20240417	104300	7036880	2910	2950	2950	2910	2060
484	20240417	104200	1018500	2980	2980	2980	2980	1
485	20240417	104100	1015520	2990	2990	2990	2990	0
486	20240417	104000	1015520	2990	2990	2990	2990	0
487	20240417	103900	1015520	2990	2990	2990	2990	0
488	20240417	103800	1015520	2990	2990	2990	2990	0
489	20240417	103700	1015520	2990	2990	2990	2990	0
490	20240417	103600	1015520	2990	2990	2990	2990	0
491	20240417	103500	1015520	2990	2990	2990	2990	0
492	20240417	103400	1015520	2990	2990	2990	2990	0
493	20240417	103300	1015520	2990	2990	2990	2990	0
494	20240417	103200	1015520	2990	2990	2990	2990	0
495	20240417	103100	1015520	2990	2990	2990	2990	0
496	20240417	103000	1015520	2990	2990	2990	2990	0
497	20240417	102900	1015520	2990	2990	2990	2990	0
498	20240417	102800	1015520	2990	2990	2990	2990	0
499	20240417	102700	1015520	2990	2990	2990	2990	0
500	20240417	102600	1015520	2990	2990	2990	2990	0
501	20240417	102500	1015520	2990	2965	2990	2965	10
502	20240417	102400	985675	2950	2950	2950	2950	0
503	20240417	102300	985675	2950	2950	2950	2950	0
504	20240417	102200	985675	2950	2950	2950	2950	0
505	20240417	102100	985675	2950	2950	2950	2950	0
506	20240417	102000	985675	2950	2950	2950	2950	0
507	20240417	101900	985675	2950	2950	2950	2950	0
508	20240417	101800	985675	2950	2950	2950	2950	0
509	20240417	101700	985675	2950	2950	2950	2950	0
510	20240417	101600	985675	2950	2950	2950	2950	0
511	20240417	101500	985675	2950	2950	2950	2950	5
512	20240417	101400	970925	2950	2950	2950	2950	0
513	20240417	101300	970925	2950	2950	2950	2950	0
514	20240417	101200	970925	2950	2950	2950	2950	0
515	20240417	101100	970925	2950	2950	2950	2950	0
516	20240417	101000	970925	2950	2950	2950	2950	0
517	20240417	100900	970925	2950	2950	2950	2950	0
518	20240417	100800	970925	2950	2950	2950	2950	0
519	20240417	100700	970925	2950	2950	2950	2950	0
520	20240417	100600	970925	2950	2950	2950	2950	0
521	20240417	100500	970925	2950	2950	2950	2950	0
522	20240417	100400	970925	2950	2950	2950	2950	1
523	20240417	100300	967975	2990	2990	2990	2990	0
524	20240417	100200	967975	2990	2950	2990	2950	83
525	20240417	100100	722245	2960	2960	2960	2960	1
526	20240417	100000	719285	2960	2960	2960	2960	0
527	20240417	095900	719285	2960	2960	2960	2960	42
528	20240417	095800	594965	2960	2960	2960	2960	0
529	20240417	095700	594965	2960	2960	2960	2960	0
530	20240417	095600	594965	2960	2960	2960	2960	0
531	20240417	095500	594965	2960	2960	2960	2960	0
532	20240417	095400	594965	2960	2960	2960	2960	0
533	20240417	095300	594965	2960	2960	2960	2960	0
534	20240417	095200	594965	2960	2960	2960	2960	0
535	20240417	095100	594965	2960	2960	2960	2960	3
536	20240417	095000	586085	2935	2935	2935	2935	0
537	20240417	094900	586085	2935	2935	2935	2935	0
538	20240417	094800	586085	2935	2935	2935	2935	0
539	20240417	094700	586085	2935	2935	2935	2935	0
540	20240417	094600	586085	2935	2935	2935	2935	0
541	20240417	094500	586085	2935	2935	2935	2935	0
542	20240417	094400	586085	2935	2935	2935	2935	0
543	20240417	094300	586085	2935	2935	2935	2935	0
544	20240417	094200	586085	2935	2935	2935	2935	0
545	20240417	094100	586085	2935	2935	2935	2935	0
546	20240417	094000	586085	2935	2935	2935	2935	0
547	20240417	093900	586085	2935	2935	2935	2935	0
548	20240417	093800	586085	2935	2935	2935	2935	0
549	20240417	093700	586085	2935	2935	2935	2935	0
550	20240417	093600	586085	2935	2935	2935	2935	0
551	20240417	093500	586085	2935	2935	2935	2935	1
552	20240417	093400	583150	2960	2960	2960	2960	0
553	20240417	093300	583150	2960	2960	2960	2960	0
554	20240417	093200	583150	2960	2960	2960	2960	0
555	20240417	093100	583150	2960	2960	2960	2960	1
556	20240417	093000	580190	2960	2960	2960	2960	0
557	20240417	092900	580190	2960	2960	2960	2960	0
558	20240417	092800	580190	2960	2960	2960	2960	0
559	20240417	092700	580190	2960	2960	2960	2960	0
560	20240417	092600	580190	2960	2960	2960	2960	0
561	20240417	092500	580190	2960	2960	2960	2960	32
562	20240417	092400	485470	2990	2990	2990	2990	0
563	20240417	092300	485470	2990	2990	2990	2990	0
564	20240417	092200	485470	2990	2990	2990	2990	0
565	20240417	092100	485470	2990	2990	2990	2990	0
566	20240417	092000	485470	2990	2990	2990	2990	0
567	20240417	091900	485470	2990	2990	2990	2990	0
568	20240417	091800	485470	2990	2990	2990	2990	0
569	20240417	091700	485470	2990	2990	2990	2990	0
570	20240417	091600	485470	2990	2990	2990	2990	0
571	20240417	091500	485470	2990	2990	2990	2990	0
572	20240417	091400	485470	2990	2990	2990	2990	0
573	20240417	091300	485470	2990	2990	2990	2990	0
574	20240417	091200	485470	2990	2990	2990	2990	0
575	20240417	091100	485470	2990	2990	2990	2990	0
576	20240417	091000	485470	2990	2990	2990	2990	0
577	20240417	090900	485470	2990	2990	2990	2990	0
578	20240417	090800	485470	2990	2990	2990	2990	0
579	20240417	090700	485470	2990	2990	2990	2990	0
580	20240417	090600	485470	2990	2990	2990	2990	0
581	20240417	090500	485470	2990	2960	2990	2960	41
582	20240417	090400	364080	2960	2960	2960	2960	45
583	20240417	090300	230880	2960	2960	2960	2960	32
584	20240417	090200	136160	2960	2960	2960	2960	0
585	20240417	090100	136160	2960	2960	2960	2960	0
586	20240417	090000	136160	2960	2960	2960	2960	46