KissMeData/006570/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184700	10530480	2985	2985	2985	2985	65
3	20240612	184600	10530480	2985	2985	2985	2985	0
4	20240612	184500	10530480	2985	2985	2985	2985	0
5	20240612	184400	10530480	2985	2985	2985	2985	0
6	20240612	184300	10530480	2985	2985	2985	2985	0
7	20240612	184200	10530480	2985	2985	2985	2985	0
8	20240612	184100	10530480	2985	2985	2985	2985	0
9	20240612	184000	10530480	2985	2985	2985	2985	0
10	20240612	183900	10530480	2985	2985	2985	2985	0
11	20240612	183800	10530480	2985	2985	2985	2985	0
12	20240612	183700	10530480	2985	2985	2985	2985	0
13	20240612	183600	10530480	2985	2985	2985	2985	0
14	20240612	183500	10530480	2985	2985	2985	2985	0
15	20240612	183400	10530480	2985	2985	2985	2985	0
16	20240612	183300	10530480	2985	2985	2985	2985	0
17	20240612	183200	10530480	2985	2985	2985	2985	0
18	20240612	183100	10530480	2985	2985	2985	2985	0
19	20240612	183000	10530480	2985	2985	2985	2985	0
20	20240612	182900	10530480	2985	2985	2985	2985	0
21	20240612	182800	10530480	2985	2985	2985	2985	0
22	20240612	182700	10530480	2985	2985	2985	2985	0
23	20240612	182600	10530480	2985	2985	2985	2985	0
24	20240612	182500	10530480	2985	2985	2985	2985	0
25	20240612	182400	10530480	2985	2985	2985	2985	0
26	20240612	182300	10530480	2985	2985	2985	2985	0
27	20240612	182200	10530480	2985	2985	2985	2985	0
28	20240612	182100	10530480	2985	2985	2985	2985	0
29	20240612	182000	10530480	2985	2985	2985	2985	0
30	20240612	181900	10530480	2985	2985	2985	2985	0
31	20240612	181800	10530480	2985	2985	2985	2985	0
32	20240612	181700	10530480	2985	2985	2985	2985	65
33	20240612	181600	10530480	2985	2985	2985	2985	0
34	20240612	181500	10530480	2985	2985	2985	2985	0
35	20240612	181400	10530480	2985	2985	2985	2985	0
36	20240612	181300	10530480	2985	2985	2985	2985	0
37	20240612	181200	10530480	2985	2985	2985	2985	0
38	20240612	181100	10530480	2985	2985	2985	2985	0
39	20240612	181000	10530480	2985	2985	2985	2985	0
40	20240612	180900	10530480	2985	2985	2985	2985	0
41	20240612	180800	10530480	2985	2985	2985	2985	0
42	20240612	180700	10530480	2985	2985	2985	2985	0
43	20240612	180600	10530480	2985	2985	2985	2985	0
44	20240612	180500	10530480	2985	2985	2985	2985	0
45	20240612	180400	10530480	2985	2985	2985	2985	0
46	20240612	180300	10530480	2985	2985	2985	2985	0
47	20240612	180200	10530480	2985	2985	2985	2985	0
48	20240612	180100	10530480	2985	2985	2985	2985	0
49	20240612	180000	10530480	2985	2985	2985	2985	0
50	20240612	175900	10530480	2985	2985	2985	2985	0
51	20240612	175800	10530480	2985	2985	2985	2985	0
52	20240612	175700	10530480	2985	2985	2985	2985	0
53	20240612	175600	10530480	2985	2985	2985	2985	0
54	20240612	175500	10530480	2985	2985	2985	2985	0
55	20240612	175400	10530480	2985	2985	2985	2985	0
56	20240612	175300	10530480	2985	2985	2985	2985	0
57	20240612	175200	10530480	2985	2985	2985	2985	0
58	20240612	175100	10530480	2985	2985	2985	2985	0
59	20240612	175000	10530480	2985	2985	2985	2985	0
60	20240612	174900	10530480	2985	2985	2985	2985	0
61	20240612	174800	10530480	2985	2985	2985	2985	0
62	20240612	174700	10530480	2985	2985	2985	2985	65
63	20240612	174600	10530480	2985	2985	2985	2985	0
64	20240612	174500	10530480	2985	2985	2985	2985	0
65	20240612	174400	10530480	2985	2985	2985	2985	0
66	20240612	174300	10530480	2985	2985	2985	2985	0
67	20240612	174200	10530480	2985	2985	2985	2985	0
68	20240612	174100	10530480	2985	2985	2985	2985	0
69	20240612	174000	10530480	2985	2985	2985	2985	0
70	20240612	173900	10530480	2985	2985	2985	2985	0
71	20240612	173800	10530480	2985	2985	2985	2985	0
72	20240612	173700	10530480	2985	2985	2985	2985	0
73	20240612	173600	10530480	2985	2985	2985	2985	0
74	20240612	173500	10530480	2985	2985	2985	2985	0
75	20240612	173400	10530480	2985	2985	2985	2985	0
76	20240612	173300	10530480	2985	2985	2985	2985	0
77	20240612	173200	10530480	2985	2985	2985	2985	0
78	20240612	173100	10530480	2985	2985	2985	2985	0
79	20240612	173000	10530480	2985	2985	2985	2985	0
80	20240612	172900	10530480	2985	2985	2985	2985	0
81	20240612	172800	10530480	2985	2985	2985	2985	0
82	20240612	172700	10530480	2985	2985	2985	2985	0
83	20240612	172600	10530480	2985	2985	2985	2985	0
84	20240612	172500	10530480	2985	2985	2985	2985	0
85	20240612	172400	10530480	2985	2985	2985	2985	0
86	20240612	172300	10530480	2985	2985	2985	2985	0
87	20240612	172200	10530480	2985	2985	2985	2985	0
88	20240612	172100	10530480	2985	2985	2985	2985	0
89	20240612	172000	10530480	2985	2985	2985	2985	0
90	20240612	171900	10530480	2985	2985	2985	2985	0
91	20240612	171800	10530480	2985	2985	2985	2985	0
92	20240612	171700	10530480	2985	2985	2985	2985	65
93	20240612	171600	10530480	2985	2985	2985	2985	0
94	20240612	171500	10530480	2985	2985	2985	2985	0
95	20240612	171400	10530480	2985	2985	2985	2985	0
96	20240612	171300	10530480	2985	2985	2985	2985	0
97	20240612	171200	10530480	2985	2985	2985	2985	0
98	20240612	171100	10530480	2985	2985	2985	2985	0
99	20240612	171000	10530480	2985	2985	2985	2985	0
100	20240612	170900	10530480	2985	2985	2985	2985	0
101	20240612	170800	10530480	2985	2985	2985	2985	0
102	20240612	170700	10530480	2985	2985	2985	2985	0
103	20240612	170600	10530480	2985	2985	2985	2985	0
104	20240612	170500	10530480	2985	2985	2985	2985	0
105	20240612	170400	10530480	2985	2985	2985	2985	0
106	20240612	170300	10530480	2985	2985	2985	2985	0
107	20240612	170200	10530480	2985	2985	2985	2985	0
108	20240612	170100	10530480	2985	2985	2985	2985	0
109	20240612	170000	10530480	2985	2985	2985	2985	0
110	20240612	165900	10530480	2985	2985	2985	2985	0
111	20240612	165800	10530480	2985	2985	2985	2985	0
112	20240612	165700	10530480	2985	2985	2985	2985	0
113	20240612	165600	10530480	2985	2985	2985	2985	0
114	20240612	165500	10530480	2985	2985	2985	2985	0
115	20240612	165400	10530480	2985	2985	2985	2985	0
116	20240612	165300	10530480	2985	2985	2985	2985	0
117	20240612	165200	10530480	2985	2985	2985	2985	0
118	20240612	165100	10530480	2985	2985	2985	2985	0
119	20240612	165000	10530480	2985	2985	2985	2985	0
120	20240612	164900	10530480	2985	2985	2985	2985	0
121	20240612	164800	10530480	2985	2985	2985	2985	0
122	20240612	164700	10530480	2985	2985	2985	2985	65
123	20240612	164600	10530480	2985	2985	2985	2985	0
124	20240612	164500	10530480	2985	2985	2985	2985	0
125	20240612	164400	10530480	2985	2985	2985	2985	0
126	20240612	164300	10530480	2985	2985	2985	2985	0
127	20240612	164200	10530480	2985	2985	2985	2985	0
128	20240612	164100	10530480	2985	2985	2985	2985	0
129	20240612	164000	10530480	2985	2985	2985	2985	0
130	20240612	163900	10530480	2985	2985	2985	2985	0
131	20240612	163800	10530480	2985	2985	2985	2985	0
132	20240612	163700	10530480	2985	2985	2985	2985	0
133	20240612	163600	10530480	2985	2985	2985	2985	0
134	20240612	163500	10530480	2985	2985	2985	2985	0
135	20240612	163400	10530480	2985	2985	2985	2985	0
136	20240612	163300	10530480	2985	2985	2985	2985	0
137	20240612	163200	10530480	2985	2985	2985	2985	0
138	20240612	163100	10530480	2985	2985	2985	2985	0
139	20240612	163000	10530480	2985	2985	2985	2985	0
140	20240612	162900	10530480	2985	2985	2985	2985	0
141	20240612	162800	10530480	2985	2985	2985	2985	0
142	20240612	162700	10530480	2985	2985	2985	2985	0
143	20240612	162600	10530480	2985	2985	2985	2985	0
144	20240612	162500	10530480	2985	2985	2985	2985	0
145	20240612	162400	10530480	2985	2985	2985	2985	0
146	20240612	162300	10530480	2985	2985	2985	2985	0
147	20240612	162200	10530480	2985	2985	2985	2985	0
148	20240612	162100	10530480	2985	2985	2985	2985	0
149	20240612	162000	10530480	2985	2985	2985	2985	0
150	20240612	161900	10530480	2985	2985	2985	2985	0
151	20240612	161800	10530480	2985	2985	2985	2985	0
152	20240612	161700	10530480	2985	2985	2985	2985	65
153	20240612	161600	10530480	2985	2985	2985	2985	0
154	20240612	161500	10530480	2985	2985	2985	2985	0
155	20240612	161400	10530480	2985	2985	2985	2985	0
156	20240612	161300	10530480	2985	2985	2985	2985	0
157	20240612	161200	10530480	2985	2985	2985	2985	0
158	20240612	161100	10530480	2985	2985	2985	2985	0
159	20240612	161000	10530480	2985	2985	2985	2985	0
160	20240612	160900	10530480	2985	2985	2985	2985	0
161	20240612	160800	10530480	2985	2985	2985	2985	0
162	20240612	160700	10530480	2985	2985	2985	2985	0
163	20240612	160600	10530480	2985	2985	2985	2985	0
164	20240612	160500	10530480	2985	2985	2985	2985	0
165	20240612	160400	10530480	2985	2985	2985	2985	0
166	20240612	160300	10530480	2985	2985	2985	2985	0
167	20240612	160200	10530480	2985	2985	2985	2985	0
168	20240612	160100	10530480	2985	2985	2985	2985	0
169	20240612	160000	10530480	2985	2985	2985	2985	0
170	20240612	155900	10530480	2985	2985	2985	2985	0
171	20240612	155800	10530480	2985	2985	2985	2985	0
172	20240612	155700	10530480	2985	2985	2985	2985	0
173	20240612	155600	10530480	2985	2985	2985	2985	0
174	20240612	155500	10530480	2985	2985	2985	2985	0
175	20240612	155400	10530480	2985	2985	2985	2985	0
176	20240612	155300	10530480	2985	2985	2985	2985	0
177	20240612	155200	10530480	2985	2985	2985	2985	0
178	20240612	155100	10530480	2985	2985	2985	2985	0
179	20240612	155000	10530480	2985	2985	2985	2985	0
180	20240612	154900	10530480	2985	2985	2985	2985	0
181	20240612	154800	10530480	2985	2985	2985	2985	0
182	20240612	154700	10530480	2985	2985	2985	2985	65
183	20240612	154600	10530480	2985	2985	2985	2985	0
184	20240612	154500	10530480	2985	2985	2985	2985	0
185	20240612	154400	10530480	2985	2985	2985	2985	0
186	20240612	154300	10530480	2985	2985	2985	2985	0
187	20240612	154200	10530480	2985	2985	2985	2985	0
188	20240612	154100	10530480	2985	2985	2985	2985	0
189	20240612	154000	10530480	2985	2985	2985	2985	0
190	20240612	153900	10530480	2985	2985	2985	2985	0
191	20240612	153800	10530480	2985	2985	2985	2985	0
192	20240612	153700	10530480	2985	2985	2985	2985	0
193	20240612	153600	10530480	2985	2985	2985	2985	0
194	20240612	153500	10530480	2985	2985	2985	2985	0
195	20240612	153400	10530480	2985	2985	2985	2985	0
196	20240612	153300	10530480	2985	2985	2985	2985	0
197	20240612	153200	10530480	2985	2985	2985	2985	0
198	20240612	153100	10530480	2985	2985	2985	2985	0
199	20240612	153000	10530480	2985	2985	2985	2985	65
200	20240612	152900	10336455	2950	2950	2950	2950	0
201	20240612	152800	10336455	2950	2950	2950	2950	0
202	20240612	152700	10336455	2950	2950	2950	2950	0
203	20240612	152600	10336455	2950	2950	2950	2950	0
204	20240612	152500	10336455	2950	2950	2950	2950	0
205	20240612	152400	10336455	2950	2950	2950	2950	0
206	20240612	152300	10336455	2950	2950	2950	2950	0
207	20240612	152200	10336455	2950	2950	2950	2950	0
208	20240612	152100	10336455	2950	2950	2950	2950	0
209	20240612	152000	10336455	2950	2950	2950	2950	0
210	20240612	151900	10336455	2950	2950	2950	2950	0
211	20240612	151800	10336455	2950	2960	2960	2950	90
212	20240612	151700	10070595	2970	2970	2970	2970	0
213	20240612	151600	10070595	2970	2970	2970	2970	0
214	20240612	151500	10070595	2970	2970	2970	2970	0
215	20240612	151400	10070595	2970	2970	2970	2970	0
216	20240612	151300	10070595	2970	2970	2970	2970	0
217	20240612	151200	10070595	2970	2970	2970	2970	0
218	20240612	151100	10070595	2970	2970	2970	2970	0
219	20240612	151000	10070595	2970	2970	2970	2970	0
220	20240612	150900	10070595	2970	2970	2970	2970	0
221	20240612	150800	10070595	2970	2970	2970	2970	0
222	20240612	150700	10070595	2970	2970	2970	2970	0
223	20240612	150600	10070595	2970	2970	2970	2970	0
224	20240612	150500	10070595	2970	2970	2970	2970	0
225	20240612	150400	10070595	2970	2970	2970	2970	0
226	20240612	150300	10070595	2970	2970	2970	2970	0
227	20240612	150200	10070595	2970	2970	2970	2970	0
228	20240612	150100	10070595	2970	2970	2970	2970	0
229	20240612	150000	10070595	2970	2970	2970	2970	0
230	20240612	145900	10070595	2970	2970	2970	2970	0
231	20240612	145800	10070595	2970	2970	2970	2970	0
232	20240612	145700	10070595	2970	2970	2970	2970	0
233	20240612	145600	10070595	2970	2970	2970	2970	0
234	20240612	145500	10070595	2970	2970	2970	2970	0
235	20240612	145400	10070595	2970	2970	2970	2970	0
236	20240612	145300	10070595	2970	2970	2970	2970	0
237	20240612	145200	10070595	2970	2970	2970	2970	0
238	20240612	145100	10070595	2970	2970	2970	2970	0
239	20240612	145000	10070595	2970	2970	2970	2970	0
240	20240612	144900	10070595	2970	2970	2970	2970	0
241	20240612	144800	10070595	2970	2970	2970	2970	0
242	20240612	144700	10070595	2970	2970	2970	2970	0
243	20240612	144600	10070595	2970	2970	2970	2970	0
244	20240612	144500	10070595	2970	2970	2970	2970	0
245	20240612	144400	10070595	2970	2970	2970	2970	0
246	20240612	144300	10070595	2970	2970	2970	2970	0
247	20240612	144200	10070595	2970	2970	2970	2970	0
248	20240612	144100	10070595	2970	2970	2970	2970	0
249	20240612	144000	10070595	2970	2970	2970	2970	0
250	20240612	143900	10070595	2970	2970	2970	2970	0
251	20240612	143800	10070595	2970	2970	2970	2970	0
252	20240612	143700	10070595	2970	2970	2970	2970	0
253	20240612	143600	10070595	2970	2970	2970	2970	0
254	20240612	143500	10070595	2970	2970	2970	2970	0
255	20240612	143400	10070595	2970	2970	2970	2970	0
256	20240612	143300	10070595	2970	2970	2970	2970	0
257	20240612	143200	10070595	2970	2970	2970	2970	0
258	20240612	143100	10070595	2970	2970	2970	2970	0
259	20240612	143000	10070595	2970	2970	2970	2970	0
260	20240612	142900	10070595	2970	2970	2970	2970	0
261	20240612	142800	10070595	2970	2970	2970	2970	0
262	20240612	142700	10070595	2970	2970	2970	2970	0
263	20240612	142600	10070595	2970	2970	2970	2970	0
264	20240612	142500	10070595	2970	2970	2970	2970	0
265	20240612	142400	10070595	2970	2970	2970	2970	23
266	20240612	142300	10002285	2985	2985	2985	2985	0
267	20240612	142200	10002285	2985	2985	2985	2985	0
268	20240612	142100	10002285	2985	2985	2985	2985	0
269	20240612	142000	10002285	2985	2985	2985	2985	0
270	20240612	141900	10002285	2985	2985	2985	2985	0
271	20240612	141800	10002285	2985	2985	2985	2985	0
272	20240612	141700	10002285	2985	2985	2985	2985	0
273	20240612	141600	10002285	2985	2985	2985	2985	0
274	20240612	141500	10002285	2985	2985	2985	2985	0
275	20240612	141400	10002285	2985	2985	2985	2985	1
276	20240612	141300	9999300	2985	2985	2985	2985	0
277	20240612	141200	9999300	2985	2975	2985	2975	3
278	20240612	141100	9990365	2970	2970	2970	2970	0
279	20240612	141000	9990365	2970	2970	2970	2970	0
280	20240612	140900	9990365	2970	2970	2970	2970	0
281	20240612	140800	9990365	2970	2970	2970	2970	0
282	20240612	140700	9990365	2970	2970	2970	2970	0
283	20240612	140600	9990365	2970	2970	2970	2970	0
284	20240612	140500	9990365	2970	2970	2970	2970	0
285	20240612	140400	9990365	2970	2970	2970	2970	0
286	20240612	140300	9990365	2970	2970	2970	2970	0
287	20240612	140200	9990365	2970	2970	2970	2970	0
288	20240612	140100	9990365	2970	2970	2970	2970	0
289	20240612	140000	9990365	2970	2970	2970	2970	0
290	20240612	135900	9990365	2970	2970	2970	2970	0
291	20240612	135800	9990365	2970	2970	2970	2970	0
292	20240612	135700	9990365	2970	2970	2970	2970	0
293	20240612	135600	9990365	2970	2970	2970	2970	0
294	20240612	135500	9990365	2970	2970	2970	2970	0
295	20240612	135400	9990365	2970	2970	2970	2970	0
296	20240612	135300	9990365	2970	2970	2970	2970	0
297	20240612	135200	9990365	2970	2970	2970	2970	0
298	20240612	135100	9990365	2970	2970	2970	2970	0
299	20240612	135000	9990365	2970	2970	2970	2970	0
300	20240612	134900	9990365	2970	2970	2970	2970	0
301	20240612	134800	9990365	2970	2970	2970	2970	0
302	20240612	134700	9990365	2970	2970	2970	2970	0
303	20240612	134600	9990365	2970	2970	2970	2970	0
304	20240612	134500	9990365	2970	2970	2970	2970	0
305	20240612	134400	9990365	2970	2970	2970	2970	0
306	20240612	134300	9990365	2970	2970	2970	2970	0
307	20240612	134200	9990365	2970	2970	2970	2970	0
308	20240612	134100	9990365	2970	2970	2970	2970	0
309	20240612	134000	9990365	2970	2970	2970	2970	0
310	20240612	133900	9990365	2970	2970	2970	2970	0
311	20240612	133800	9990365	2970	2970	2970	2970	0
312	20240612	133700	9990365	2970	2970	2970	2970	0
313	20240612	133600	9990365	2970	2970	2970	2970	0
314	20240612	133500	9990365	2970	2970	2970	2970	0
315	20240612	133400	9990365	2970	2970	2970	2970	0
316	20240612	133300	9990365	2970	2970	2970	2970	0
317	20240612	133200	9990365	2970	2970	2970	2970	0
318	20240612	133100	9990365	2970	2970	2970	2970	0
319	20240612	133000	9990365	2970	2970	2970	2970	0
320	20240612	132900	9990365	2970	2970	2970	2970	0
321	20240612	132800	9990365	2970	2970	2970	2970	0
322	20240612	132700	9990365	2970	2970	2970	2970	0
323	20240612	132600	9990365	2970	2970	2970	2970	0
324	20240612	132500	9990365	2970	2970	2970	2970	0
325	20240612	132400	9990365	2970	2970	2970	2970	1
326	20240612	132300	9987395	2985	2985	2985	2985	0
327	20240612	132200	9987395	2985	2985	2985	2985	1
328	20240612	132100	9984410	2975	2975	2975	2975	0
329	20240612	132000	9984410	2975	2975	2975	2975	0
330	20240612	131900	9984410	2975	2975	2975	2975	0
331	20240612	131800	9984410	2975	2975	2975	2975	0
332	20240612	131700	9984410	2975	2980	2980	2975	20
333	20240612	131600	9924860	2970	2970	2970	2970	0
334	20240612	131500	9924860	2970	2970	2970	2970	0
335	20240612	131400	9924860	2970	2970	2970	2970	0
336	20240612	131300	9924860	2970	2970	2970	2970	0
337	20240612	131200	9924860	2970	2970	2970	2970	0
338	20240612	131100	9924860	2970	2970	2970	2970	0
339	20240612	131000	9924860	2970	2970	2970	2970	0
340	20240612	130900	9924860	2970	2970	2970	2970	1
341	20240612	130800	9921890	2980	2955	2985	2955	365
342	20240612	130700	8842730	2955	2955	2955	2955	0
343	20240612	130600	8842730	2955	2955	2955	2955	0
344	20240612	130500	8842730	2955	2955	2955	2955	0
345	20240612	130400	8842730	2955	2955	2955	2955	0
346	20240612	130300	8842730	2955	2955	2955	2955	0
347	20240612	130200	8842730	2955	2955	2955	2955	28
348	20240612	130100	8759990	2955	2955	2955	2955	0
349	20240612	130000	8759990	2955	2955	2955	2955	0
350	20240612	125900	8759990	2955	2955	2955	2955	0
351	20240612	125800	8759990	2955	2955	2955	2955	0
352	20240612	125700	8759990	2955	2955	2955	2955	0
353	20240612	125600	8759990	2955	2955	2955	2955	0
354	20240612	125500	8759990	2955	2955	2955	2955	0
355	20240612	125400	8759990	2955	2955	2955	2955	0
356	20240612	125300	8759990	2955	2955	2955	2955	0
357	20240612	125200	8759990	2955	2955	2955	2955	0
358	20240612	125100	8759990	2955	2955	2955	2955	0
359	20240612	125000	8759990	2955	2955	2955	2955	0
360	20240612	124900	8759990	2955	2955	2955	2955	0
361	20240612	124800	8759990	2955	2955	2955	2955	0
362	20240612	124700	8759990	2955	2955	2955	2955	0
363	20240612	124600	8759990	2955	2955	2955	2955	0
364	20240612	124500	8759990	2955	2955	2955	2955	0
365	20240612	124400	8759990	2955	2955	2955	2955	0
366	20240612	124300	8759990	2955	2955	2955	2955	0
367	20240612	124200	8759990	2955	2955	2955	2955	0
368	20240612	124100	8759990	2955	2955	2955	2955	0
369	20240612	124000	8759990	2955	2955	2955	2955	0
370	20240612	123900	8759990	2955	2955	2955	2955	0
371	20240612	123800	8759990	2955	2955	2955	2955	0
372	20240612	123700	8759990	2955	2955	2955	2955	0
373	20240612	123600	8759990	2955	2955	2955	2955	0
374	20240612	123500	8759990	2955	2955	2955	2955	0
375	20240612	123400	8759990	2955	2955	2955	2955	0
376	20240612	123300	8759990	2955	2955	2955	2955	0
377	20240612	123200	8759990	2955	2955	2955	2955	0
378	20240612	123100	8759990	2955	2955	2955	2955	0
379	20240612	123000	8759990	2955	2955	2955	2955	0
380	20240612	122900	8759990	2955	2955	2955	2955	0
381	20240612	122800	8759990	2955	2955	2955	2955	0
382	20240612	122700	8759990	2955	2955	2955	2955	0
383	20240612	122600	8759990	2955	2955	2955	2955	0
384	20240612	122500	8759990	2955	2955	2955	2955	0
385	20240612	122400	8759990	2955	2955	2955	2955	0
386	20240612	122300	8759990	2955	2955	2955	2955	0
387	20240612	122200	8759990	2955	2955	2955	2955	0
388	20240612	122100	8759990	2955	2955	2955	2955	0
389	20240612	122000	8759990	2955	2955	2955	2955	0
390	20240612	121900	8759990	2955	2955	2955	2955	0
391	20240612	121800	8759990	2955	2955	2955	2955	0
392	20240612	121700	8759990	2955	2955	2955	2955	0
393	20240612	121600	8759990	2955	2955	2955	2955	0
394	20240612	121500	8759990	2955	2955	2955	2955	0
395	20240612	121400	8759990	2955	2955	2955	2955	0
396	20240612	121300	8759990	2955	2955	2955	2955	0
397	20240612	121200	8759990	2955	2955	2955	2955	0
398	20240612	121100	8759990	2955	2955	2955	2955	0
399	20240612	121000	8759990	2955	2955	2955	2955	0
400	20240612	120900	8759990	2955	2955	2955	2955	0
401	20240612	120800	8759990	2955	2955	2955	2955	0
402	20240612	120700	8759990	2955	2955	2955	2955	0
403	20240612	120600	8759990	2955	2955	2955	2955	0
404	20240612	120500	8759990	2955	2955	2955	2955	0
405	20240612	120400	8759990	2955	2955	2955	2955	0
406	20240612	120300	8759990	2955	2955	2955	2955	0
407	20240612	120200	8759990	2955	2955	2955	2955	0
408	20240612	120100	8759990	2955	2955	2955	2955	0
409	20240612	120000	8759990	2955	2955	2955	2955	0
410	20240612	115900	8759990	2955	2955	2955	2955	0
411	20240612	115800	8759990	2955	2955	2955	2955	0
412	20240612	115700	8759990	2955	2955	2955	2955	0
413	20240612	115600	8759990	2955	2955	2955	2955	0
414	20240612	115500	8759990	2955	2955	2955	2955	0
415	20240612	115400	8759990	2955	2955	2955	2955	0
416	20240612	115300	8759990	2955	2955	2955	2955	0
417	20240612	115200	8759990	2955	2955	2955	2955	0
418	20240612	115100	8759990	2955	2955	2955	2955	0
419	20240612	115000	8759990	2955	2955	2955	2955	0
420	20240612	114900	8759990	2955	2955	2955	2955	0
421	20240612	114800	8759990	2955	2955	2955	2955	0
422	20240612	114700	8759990	2955	2955	2955	2955	0
423	20240612	114600	8759990	2955	2955	2955	2955	0
424	20240612	114500	8759990	2955	2955	2955	2955	0
425	20240612	114400	8759990	2955	2955	2955	2955	0
426	20240612	114300	8759990	2955	2955	2955	2955	0
427	20240612	114200	8759990	2955	2955	2955	2955	0
428	20240612	114100	8759990	2955	2955	2955	2955	0
429	20240612	114000	8759990	2955	2955	2955	2955	0
430	20240612	113900	8759990	2955	2955	2955	2955	0
431	20240612	113800	8759990	2955	2955	2955	2955	0
432	20240612	113700	8759990	2955	2955	2955	2955	0
433	20240612	113600	8759990	2955	2955	2955	2955	0
434	20240612	113500	8759990	2955	2955	2955	2955	0
435	20240612	113400	8759990	2955	2950	2955	2950	2
436	20240612	113300	8754085	2955	2955	2955	2955	0
437	20240612	113200	8754085	2955	2955	2955	2955	0
438	20240612	113100	8754085	2955	2955	2955	2955	0
439	20240612	113000	8754085	2955	2955	2955	2955	0
440	20240612	112900	8754085	2955	2955	2955	2955	0
441	20240612	112800	8754085	2955	2955	2955	2955	0
442	20240612	112700	8754085	2955	2955	2955	2955	0
443	20240612	112600	8754085	2955	2955	2955	2955	0
444	20240612	112500	8754085	2955	2955	2955	2955	0
445	20240612	112400	8754085	2955	2955	2955	2955	0
446	20240612	112300	8754085	2955	2955	2955	2955	0
447	20240612	112200	8754085	2955	2955	2955	2955	0
448	20240612	112100	8754085	2955	2955	2955	2955	0
449	20240612	112000	8754085	2955	2955	2955	2955	0
450	20240612	111900	8754085	2955	2955	2955	2955	0
451	20240612	111800	8754085	2955	2955	2955	2955	0
452	20240612	111700	8754085	2955	2955	2955	2955	0
453	20240612	111600	8754085	2955	2955	2955	2955	0
454	20240612	111500	8754085	2955	2955	2955	2955	0
455	20240612	111400	8754085	2955	2955	2955	2955	0
456	20240612	111300	8754085	2955	2955	2955	2955	0
457	20240612	111200	8754085	2955	2955	2955	2955	0
458	20240612	111100	8754085	2955	2955	2955	2955	0
459	20240612	111000	8754085	2955	2955	2955	2955	0
460	20240612	110900	8754085	2955	2955	2955	2955	0
461	20240612	110800	8754085	2955	2955	2955	2955	0
462	20240612	110700	8754085	2955	2955	2955	2955	0
463	20240612	110600	8754085	2955	2955	2955	2955	0
464	20240612	110500	8754085	2955	2955	2955	2955	0
465	20240612	110400	8754085	2955	2955	2955	2955	0
466	20240612	110300	8754085	2955	2955	2955	2955	0
467	20240612	110200	8754085	2955	2955	2955	2955	0
468	20240612	110100	8754085	2955	2950	2955	2950	8
469	20240612	110000	8730480	2940	2940	2940	2940	0
470	20240612	105900	8730480	2940	2940	2940	2940	0
471	20240612	105800	8730480	2940	2940	2940	2940	0
472	20240612	105700	8730480	2940	2940	2940	2940	0
473	20240612	105600	8730480	2940	2940	2940	2940	0
474	20240612	105500	8730480	2940	2940	2940	2940	0
475	20240612	105400	8730480	2940	2940	2940	2940	0
476	20240612	105300	8730480	2940	2940	2940	2940	0
477	20240612	105200	8730480	2940	2940	2940	2940	0
478	20240612	105100	8730480	2940	2940	2940	2940	0
479	20240612	105000	8730480	2940	2940	2940	2940	0
480	20240612	104900	8730480	2940	2940	2940	2940	0
481	20240612	104800	8730480	2940	2940	2940	2940	0
482	20240612	104700	8730480	2940	2940	2940	2940	0
483	20240612	104600	8730480	2940	2940	2940	2940	0
484	20240612	104500	8730480	2940	2940	2940	2940	0
485	20240612	104400	8730480	2940	2940	2940	2940	0
486	20240612	104300	8730480	2940	2940	2940	2940	0
487	20240612	104200	8730480	2940	2940	2940	2940	0
488	20240612	104100	8730480	2940	2940	2940	2940	0
489	20240612	104000	8730480	2940	2940	2940	2940	0
490	20240612	103900	8730480	2940	2940	2940	2940	0
491	20240612	103800	8730480	2940	2940	2940	2940	39
492	20240612	103700	8615820	2955	2955	2955	2955	0
493	20240612	103600	8615820	2955	2955	2955	2955	0
494	20240612	103500	8615820	2955	2955	2955	2955	0
495	20240612	103400	8615820	2955	2955	2955	2955	0
496	20240612	103300	8615820	2955	2955	2955	2955	92
497	20240612	103200	8343960	2955	2955	2955	2955	0
498	20240612	103100	8343960	2955	2955	2955	2955	0
499	20240612	103000	8343960	2955	2955	2955	2955	0
500	20240612	102900	8343960	2955	2955	2955	2955	0
501	20240612	102800	8343960	2955	2955	2955	2955	648
502	20240612	102700	6429120	2950	2955	2955	2950	1650
503	20240612	102600	1559385	2985	2985	2985	2985	0
504	20240612	102500	1559385	2985	2985	2985	2985	1
505	20240612	102400	1556400	2995	2995	2995	2995	0
506	20240612	102300	1556400	2995	2995	2995	2995	0
507	20240612	102200	1556400	2995	2995	2995	2995	0
508	20240612	102100	1556400	2995	2995	2995	2995	0
509	20240612	102000	1556400	2995	2995	2995	2995	0
510	20240612	101900	1556400	2995	2995	2995	2995	100
511	20240612	101800	1256900	2990	2990	2990	2990	0
512	20240612	101700	1256900	2990	2990	2990	2990	0
513	20240612	101600	1256900	2990	2990	2990	2990	0
514	20240612	101500	1256900	2990	2990	2990	2990	0
515	20240612	101400	1256900	2990	2975	2990	2975	291
516	20240612	101300	389695	2980	2980	2980	2980	0
517	20240612	101200	389695	2980	2980	2980	2980	0
518	20240612	101100	389695	2980	2980	2980	2980	0
519	20240612	101000	389695	2980	2960	2980	2960	2
520	20240612	100900	383755	2975	2960	2975	2960	2
521	20240612	100800	377820	2980	2980	2980	2980	0
522	20240612	100700	377820	2980	2980	2980	2980	0
523	20240612	100600	377820	2980	2980	2980	2980	0
524	20240612	100500	377820	2980	2980	2980	2980	0
525	20240612	100400	377820	2980	2960	2980	2960	2
526	20240612	100300	371880	2955	2955	2955	2955	0
527	20240612	100200	371880	2955	2955	2955	2955	0
528	20240612	100100	371880	2955	2955	2955	2955	0
529	20240612	100000	371880	2955	2955	2955	2955	0
530	20240612	095900	371880	2955	2955	2955	2955	3
531	20240612	095800	363015	2975	2975	2975	2975	0
532	20240612	095700	363015	2975	2975	2975	2975	0
533	20240612	095600	363015	2975	2975	2975	2975	0
534	20240612	095500	363015	2975	2975	2975	2975	0
535	20240612	095400	363015	2975	2975	2975	2975	0
536	20240612	095300	363015	2975	2975	2975	2975	0
537	20240612	095200	363015	2975	2975	2975	2975	0
538	20240612	095100	363015	2975	2955	2980	2955	8
539	20240612	095000	339255	2970	2970	2970	2970	0
540	20240612	094900	339255	2970	2970	2970	2970	0
541	20240612	094800	339255	2970	2970	2970	2970	0
542	20240612	094700	339255	2970	2970	2970	2970	0
543	20240612	094600	339255	2970	2950	2970	2950	4
544	20240612	094500	327395	2970	2970	2970	2970	0
545	20240612	094400	327395	2970	2970	2970	2970	0
546	20240612	094300	327395	2970	2970	2970	2970	0
547	20240612	094200	327395	2970	2970	2970	2970	0
548	20240612	094100	327395	2970	2970	2970	2970	0
549	20240612	094000	327395	2970	2970	2970	2970	0
550	20240612	093900	327395	2970	2970	2970	2970	0
551	20240612	093800	327395	2970	2970	2970	2970	0
552	20240612	093700	327395	2970	2970	2970	2970	0
553	20240612	093600	327395	2970	2970	2970	2970	0
554	20240612	093500	327395	2970	2970	2970	2970	0
555	20240612	093400	327395	2970	2970	2970	2970	0
556	20240612	093300	327395	2970	2970	2970	2970	0
557	20240612	093200	327395	2970	2970	2970	2970	0
558	20240612	093100	327395	2970	2970	2970	2970	0
559	20240612	093000	327395	2970	2970	2970	2970	0
560	20240612	092900	327395	2970	2970	2970	2970	0
561	20240612	092800	327395	2970	2970	2970	2970	0
562	20240612	092700	327395	2970	2970	2970	2970	1
563	20240612	092600	324425	2970	2970	2970	2970	0
564	20240612	092500	324425	2970	2970	2970	2970	0
565	20240612	092400	324425	2970	2940	2970	2940	27
566	20240612	092300	245005	2950	2960	2960	2950	77
567	20240612	092200	17840	2970	2970	2970	2970	0
568	20240612	092100	17840	2970	2970	2970	2970	4
569	20240612	092000	5960	2980	2980	2980	2980	0
570	20240612	091900	5960	2980	2980	2980	2980	0
571	20240612	091800	5960	2980	2980	2980	2980	0
572	20240612	091700	5960	2980	2980	2980	2980	0
573	20240612	091600	5960	2980	2980	2980	2980	0
574	20240612	091500	5960	2980	2980	2980	2980	0
575	20240612	091400	5960	2980	2980	2980	2980	0
576	20240612	091300	5960	2980	2980	2980	2980	0
577	20240612	091200	5960	2980	2980	2980	2980	0
578	20240612	091100	5960	2980	2980	2980	2980	0
579	20240612	091000	5960	2980	2980	2980	2980	0
580	20240612	090900	5960	2980	2980	2980	2980	0
581	20240612	090800	5960	2980	2980	2980	2980	0
582	20240612	090700	5960	2980	2980	2980	2980	0
583	20240612	090600	5960	2980	2980	2980	2980	0
584	20240612	090500	5960	2980	2980	2980	2980	0
585	20240612	090400	5960	2980	2980	2980	2980	0
586	20240612	090300	5960	2980	2980	2980	2980	0
587	20240612	090200	5960	2980	2980	2980	2980	0
588	20240612	090100	5960	2980	2980	2980	2980	0
589	20240612	090000	5960	2980	2980	2980	2980	2