KissMeData/006570/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184700	5061035	2995	2995	2995	2995	68
3	20240613	184600	5061035	2995	2995	2995	2995	0
4	20240613	184500	5061035	2995	2995	2995	2995	0
5	20240613	184400	5061035	2995	2995	2995	2995	0
6	20240613	184300	5061035	2995	2995	2995	2995	0
7	20240613	184200	5061035	2995	2995	2995	2995	0
8	20240613	184100	5061035	2995	2995	2995	2995	0
9	20240613	184000	5061035	2995	2995	2995	2995	0
10	20240613	183900	5061035	2995	2995	2995	2995	0
11	20240613	183800	5061035	2995	2995	2995	2995	0
12	20240613	183700	5061035	2995	2995	2995	2995	0
13	20240613	183600	5061035	2995	2995	2995	2995	0
14	20240613	183500	5061035	2995	2995	2995	2995	0
15	20240613	183400	5061035	2995	2995	2995	2995	0
16	20240613	183300	5061035	2995	2995	2995	2995	0
17	20240613	183200	5061035	2995	2995	2995	2995	0
18	20240613	183100	5061035	2995	2995	2995	2995	0
19	20240613	183000	5061035	2995	2995	2995	2995	0
20	20240613	182900	5061035	2995	2995	2995	2995	0
21	20240613	182800	5061035	2995	2995	2995	2995	0
22	20240613	182700	5061035	2995	2995	2995	2995	0
23	20240613	182600	5061035	2995	2995	2995	2995	0
24	20240613	182500	5061035	2995	2995	2995	2995	0
25	20240613	182400	5061035	2995	2995	2995	2995	0
26	20240613	182300	5061035	2995	2995	2995	2995	0
27	20240613	182200	5061035	2995	2995	2995	2995	0
28	20240613	182100	5061035	2995	2995	2995	2995	0
29	20240613	182000	5061035	2995	2995	2995	2995	0
30	20240613	181900	5061035	2995	2995	2995	2995	0
31	20240613	181800	5061035	2995	2995	2995	2995	0
32	20240613	181700	5061035	2995	2995	2995	2995	68
33	20240613	181600	5061035	2995	2995	2995	2995	0
34	20240613	181500	5061035	2995	2995	2995	2995	0
35	20240613	181400	5061035	2995	2995	2995	2995	0
36	20240613	181300	5061035	2995	2995	2995	2995	0
37	20240613	181200	5061035	2995	2995	2995	2995	0
38	20240613	181100	5061035	2995	2995	2995	2995	0
39	20240613	181000	5061035	2995	2995	2995	2995	0
40	20240613	180900	5061035	2995	2995	2995	2995	0
41	20240613	180800	5061035	2995	2995	2995	2995	0
42	20240613	180700	5061035	2995	2995	2995	2995	0
43	20240613	180600	5061035	2995	2995	2995	2995	0
44	20240613	180500	5061035	2995	2995	2995	2995	0
45	20240613	180400	5061035	2995	2995	2995	2995	0
46	20240613	180300	5061035	2995	2995	2995	2995	0
47	20240613	180200	5061035	2995	2995	2995	2995	0
48	20240613	180100	5061035	2995	2995	2995	2995	0
49	20240613	180000	5061035	2995	2995	2995	2995	0
50	20240613	175900	5061035	2995	2995	2995	2995	0
51	20240613	175800	5061035	2995	2995	2995	2995	0
52	20240613	175700	5061035	2995	2995	2995	2995	0
53	20240613	175600	5061035	2995	2995	2995	2995	0
54	20240613	175500	5061035	2995	2995	2995	2995	0
55	20240613	175400	5061035	2995	2995	2995	2995	0
56	20240613	175300	5061035	2995	2995	2995	2995	0
57	20240613	175200	5061035	2995	2995	2995	2995	0
58	20240613	175100	5061035	2995	2995	2995	2995	0
59	20240613	175000	5061035	2995	2995	2995	2995	0
60	20240613	174900	5061035	2995	2995	2995	2995	0
61	20240613	174800	5061035	2995	2995	2995	2995	0
62	20240613	174700	5061035	2995	2995	2995	2995	68
63	20240613	174600	5061035	2995	2995	2995	2995	0
64	20240613	174500	5061035	2995	2995	2995	2995	0
65	20240613	174400	5061035	2995	2995	2995	2995	0
66	20240613	174300	5061035	2995	2995	2995	2995	0
67	20240613	174200	5061035	2995	2995	2995	2995	0
68	20240613	174100	5061035	2995	2995	2995	2995	0
69	20240613	174000	5061035	2995	2995	2995	2995	0
70	20240613	173900	5061035	2995	2995	2995	2995	0
71	20240613	173800	5061035	2995	2995	2995	2995	0
72	20240613	173700	5061035	2995	2995	2995	2995	0
73	20240613	173600	5061035	2995	2995	2995	2995	0
74	20240613	173500	5061035	2995	2995	2995	2995	0
75	20240613	173400	5061035	2995	2995	2995	2995	0
76	20240613	173300	5061035	2995	2995	2995	2995	0
77	20240613	173200	5061035	2995	2995	2995	2995	0
78	20240613	173100	5061035	2995	2995	2995	2995	0
79	20240613	173000	5061035	2995	2995	2995	2995	0
80	20240613	172900	5061035	2995	2995	2995	2995	0
81	20240613	172800	5061035	2995	2995	2995	2995	0
82	20240613	172700	5061035	2995	2995	2995	2995	0
83	20240613	172600	5061035	2995	2995	2995	2995	0
84	20240613	172500	5061035	2995	2995	2995	2995	0
85	20240613	172400	5061035	2995	2995	2995	2995	0
86	20240613	172300	5061035	2995	2995	2995	2995	0
87	20240613	172200	5061035	2995	2995	2995	2995	0
88	20240613	172100	5061035	2995	2995	2995	2995	0
89	20240613	172000	5061035	2995	2995	2995	2995	0
90	20240613	171900	5061035	2995	2995	2995	2995	0
91	20240613	171800	5061035	2995	2995	2995	2995	0
92	20240613	171700	5061035	2995	2995	2995	2995	68
93	20240613	171600	5061035	2995	2995	2995	2995	0
94	20240613	171500	5061035	2995	2995	2995	2995	0
95	20240613	171400	5061035	2995	2995	2995	2995	0
96	20240613	171300	5061035	2995	2995	2995	2995	0
97	20240613	171200	5061035	2995	2995	2995	2995	0
98	20240613	171100	5061035	2995	2995	2995	2995	0
99	20240613	171000	5061035	2995	2995	2995	2995	0
100	20240613	170900	5061035	2995	2995	2995	2995	0
101	20240613	170800	5061035	2995	2995	2995	2995	0
102	20240613	170700	5061035	2995	2995	2995	2995	0
103	20240613	170600	5061035	2995	2995	2995	2995	0
104	20240613	170500	5061035	2995	2995	2995	2995	0
105	20240613	170400	5061035	2995	2995	2995	2995	0
106	20240613	170300	5061035	2995	2995	2995	2995	0
107	20240613	170200	5061035	2995	2995	2995	2995	0
108	20240613	170100	5061035	2995	2995	2995	2995	0
109	20240613	170000	5061035	2995	2995	2995	2995	0
110	20240613	165900	5061035	2995	2995	2995	2995	0
111	20240613	165800	5061035	2995	2995	2995	2995	0
112	20240613	165700	5061035	2995	2995	2995	2995	0
113	20240613	165600	5061035	2995	2995	2995	2995	0
114	20240613	165500	5061035	2995	2995	2995	2995	0
115	20240613	165400	5061035	2995	2995	2995	2995	0
116	20240613	165300	5061035	2995	2995	2995	2995	0
117	20240613	165200	5061035	2995	2995	2995	2995	0
118	20240613	165100	5061035	2995	2995	2995	2995	0
119	20240613	165000	5061035	2995	2995	2995	2995	0
120	20240613	164900	5061035	2995	2995	2995	2995	0
121	20240613	164800	5061035	2995	2995	2995	2995	0
122	20240613	164700	5061035	2995	2995	2995	2995	68
123	20240613	164600	5061035	2995	2995	2995	2995	0
124	20240613	164500	5061035	2995	2995	2995	2995	0
125	20240613	164400	5061035	2995	2995	2995	2995	0
126	20240613	164300	5061035	2995	2995	2995	2995	0
127	20240613	164200	5061035	2995	2995	2995	2995	0
128	20240613	164100	5061035	2995	2995	2995	2995	0
129	20240613	164000	5061035	2995	2995	2995	2995	0
130	20240613	163900	5061035	2995	2995	2995	2995	0
131	20240613	163800	5061035	2995	2995	2995	2995	0
132	20240613	163700	5061035	2995	2995	2995	2995	0
133	20240613	163600	5061035	2995	2995	2995	2995	0
134	20240613	163500	5061035	2995	2995	2995	2995	0
135	20240613	163400	5061035	2995	2995	2995	2995	0
136	20240613	163300	5061035	2995	2995	2995	2995	0
137	20240613	163200	5061035	2995	2995	2995	2995	0
138	20240613	163100	5061035	2995	2995	2995	2995	0
139	20240613	163000	5061035	2995	2995	2995	2995	0
140	20240613	162900	5061035	2995	2995	2995	2995	0
141	20240613	162800	5061035	2995	2995	2995	2995	0
142	20240613	162700	5061035	2995	2995	2995	2995	0
143	20240613	162600	5061035	2995	2995	2995	2995	0
144	20240613	162500	5061035	2995	2995	2995	2995	0
145	20240613	162400	5061035	2995	2995	2995	2995	0
146	20240613	162300	5061035	2995	2995	2995	2995	0
147	20240613	162200	5061035	2995	2995	2995	2995	0
148	20240613	162100	5061035	2995	2995	2995	2995	0
149	20240613	162000	5061035	2995	2995	2995	2995	0
150	20240613	161900	5061035	2995	2995	2995	2995	0
151	20240613	161800	5061035	2995	2995	2995	2995	0
152	20240613	161700	5061035	2995	2995	2995	2995	68
153	20240613	161600	5061035	2995	2995	2995	2995	0
154	20240613	161500	5061035	2995	2995	2995	2995	0
155	20240613	161400	5061035	2995	2995	2995	2995	0
156	20240613	161300	5061035	2995	2995	2995	2995	0
157	20240613	161200	5061035	2995	2995	2995	2995	0
158	20240613	161100	5061035	2995	2995	2995	2995	0
159	20240613	161000	5061035	2995	2995	2995	2995	0
160	20240613	160900	5061035	2995	2995	2995	2995	0
161	20240613	160800	5061035	2995	2995	2995	2995	0
162	20240613	160700	5061035	2995	2995	2995	2995	0
163	20240613	160600	5061035	2995	2995	2995	2995	0
164	20240613	160500	5061035	2995	2995	2995	2995	0
165	20240613	160400	5061035	2995	2995	2995	2995	0
166	20240613	160300	5061035	2995	2995	2995	2995	0
167	20240613	160200	5061035	2995	2995	2995	2995	0
168	20240613	160100	5061035	2995	2995	2995	2995	0
169	20240613	160000	5061035	2995	2995	2995	2995	0
170	20240613	155900	5061035	2995	2995	2995	2995	0
171	20240613	155800	5061035	2995	2995	2995	2995	0
172	20240613	155700	5061035	2995	2995	2995	2995	0
173	20240613	155600	5061035	2995	2995	2995	2995	0
174	20240613	155500	5061035	2995	2995	2995	2995	0
175	20240613	155400	5061035	2995	2995	2995	2995	0
176	20240613	155300	5061035	2995	2995	2995	2995	0
177	20240613	155200	5061035	2995	2995	2995	2995	0
178	20240613	155100	5061035	2995	2995	2995	2995	0
179	20240613	155000	5061035	2995	2995	2995	2995	0
180	20240613	154900	5061035	2995	2995	2995	2995	0
181	20240613	154800	5061035	2995	2995	2995	2995	0
182	20240613	154700	5061035	2995	2995	2995	2995	68
183	20240613	154600	5061035	2995	2995	2995	2995	0
184	20240613	154500	5061035	2995	2995	2995	2995	0
185	20240613	154400	5061035	2995	2995	2995	2995	0
186	20240613	154300	5061035	2995	2995	2995	2995	0
187	20240613	154200	5061035	2995	2995	2995	2995	0
188	20240613	154100	5061035	2995	2995	2995	2995	0
189	20240613	154000	5061035	2995	2995	2995	2995	0
190	20240613	153900	5061035	2995	2995	2995	2995	0
191	20240613	153800	5061035	2995	2995	2995	2995	0
192	20240613	153700	5061035	2995	2995	2995	2995	0
193	20240613	153600	5061035	2995	2995	2995	2995	0
194	20240613	153500	5061035	2995	2995	2995	2995	0
195	20240613	153400	5061035	2995	2995	2995	2995	0
196	20240613	153300	5061035	2995	2995	2995	2995	0
197	20240613	153200	5061035	2995	2995	2995	2995	0
198	20240613	153100	5061035	2995	2995	2995	2995	0
199	20240613	153000	5061035	2995	2995	2995	2995	68
200	20240613	152900	4857375	2995	2995	2995	2995	0
201	20240613	152800	4857375	2995	2995	2995	2995	0
202	20240613	152700	4857375	2995	2995	2995	2995	0
203	20240613	152600	4857375	2995	2995	2995	2995	0
204	20240613	152500	4857375	2995	2995	2995	2995	0
205	20240613	152400	4857375	2995	2995	2995	2995	0
206	20240613	152300	4857375	2995	2995	2995	2995	0
207	20240613	152200	4857375	2995	2995	2995	2995	0
208	20240613	152100	4857375	2995	2995	2995	2995	0
209	20240613	152000	4857375	2995	2995	2995	2995	0
210	20240613	151900	4857375	2995	2990	2995	2990	6
211	20240613	151800	4839430	2985	2985	2985	2985	1
212	20240613	151700	4836445	2995	2980	2995	2980	51
213	20240613	151600	4684215	2970	2970	2970	2970	50
214	20240613	151500	4535715	2970	2970	2970	2970	1
215	20240613	151400	4532745	2975	2975	2975	2975	0
216	20240613	151300	4532745	2975	2975	2975	2975	0
217	20240613	151200	4532745	2975	2970	2980	2970	154
218	20240613	151100	4073855	2980	2970	2980	2970	170
219	20240613	151000	3567285	2970	2965	2970	2965	2
220	20240613	150900	3561350	2980	2980	2980	2980	0
221	20240613	150800	3561350	2980	2980	2980	2980	0
222	20240613	150700	3561350	2980	2980	2980	2980	0
223	20240613	150600	3561350	2980	2980	2980	2980	0
224	20240613	150500	3561350	2980	2980	2980	2980	0
225	20240613	150400	3561350	2980	2960	2980	2960	159
226	20240613	150300	3088895	2960	2960	2960	2960	0
227	20240613	150200	3088895	2960	2960	2960	2960	0
228	20240613	150100	3088895	2960	2960	2960	2960	0
229	20240613	150000	3088895	2960	2960	2960	2960	0
230	20240613	145900	3088895	2960	2960	2960	2960	0
231	20240613	145800	3088895	2960	2960	2960	2960	0
232	20240613	145700	3088895	2960	2960	2960	2960	0
233	20240613	145600	3088895	2960	2960	2960	2960	0
234	20240613	145500	3088895	2960	2960	2960	2960	0
235	20240613	145400	3088895	2960	2960	2960	2960	0
236	20240613	145300	3088895	2960	2960	2960	2960	0
237	20240613	145200	3088895	2960	2960	2960	2960	0
238	20240613	145100	3088895	2960	2960	2960	2960	0
239	20240613	145000	3088895	2960	2960	2960	2960	0
240	20240613	144900	3088895	2960	2960	2960	2960	0
241	20240613	144800	3088895	2960	2960	2960	2960	0
242	20240613	144700	3088895	2960	2960	2960	2960	0
243	20240613	144600	3088895	2960	2960	2960	2960	0
244	20240613	144500	3088895	2960	2960	2960	2960	0
245	20240613	144400	3088895	2960	2960	2960	2960	0
246	20240613	144300	3088895	2960	2960	2960	2960	0
247	20240613	144200	3088895	2960	2960	2960	2960	0
248	20240613	144100	3088895	2960	2960	2960	2960	0
249	20240613	144000	3088895	2960	2960	2960	2960	0
250	20240613	143900	3088895	2960	2960	2960	2960	0
251	20240613	143800	3088895	2960	2960	2960	2960	0
252	20240613	143700	3088895	2960	2960	2960	2960	0
253	20240613	143600	3088895	2960	2960	2960	2960	0
254	20240613	143500	3088895	2960	2960	2960	2960	0
255	20240613	143400	3088895	2960	2960	2960	2960	0
256	20240613	143300	3088895	2960	2960	2960	2960	0
257	20240613	143200	3088895	2960	2960	2960	2960	0
258	20240613	143100	3088895	2960	2960	2960	2960	0
259	20240613	143000	3088895	2960	2960	2960	2960	0
260	20240613	142900	3088895	2960	2960	2960	2960	0
261	20240613	142800	3088895	2960	2960	2960	2960	0
262	20240613	142700	3088895	2960	2960	2960	2960	0
263	20240613	142600	3088895	2960	2960	2960	2960	0
264	20240613	142500	3088895	2960	2960	2960	2960	0
265	20240613	142400	3088895	2960	2960	2960	2960	0
266	20240613	142300	3088895	2960	2960	2960	2960	0
267	20240613	142200	3088895	2960	2960	2960	2960	0
268	20240613	142100	3088895	2960	2960	2960	2960	0
269	20240613	142000	3088895	2960	2960	2960	2960	0
270	20240613	141900	3088895	2960	2960	2960	2960	0
271	20240613	141800	3088895	2960	2960	2960	2960	0
272	20240613	141700	3088895	2960	2960	2960	2960	0
273	20240613	141600	3088895	2960	2960	2960	2960	0
274	20240613	141500	3088895	2960	2960	2960	2960	1
275	20240613	141400	3085935	2955	2955	2955	2955	0
276	20240613	141300	3085935	2955	2955	2955	2955	0
277	20240613	141200	3085935	2955	2955	2955	2955	0
278	20240613	141100	3085935	2955	2955	2955	2955	0
279	20240613	141000	3085935	2955	2955	2955	2955	0
280	20240613	140900	3085935	2955	2955	2955	2955	0
281	20240613	140800	3085935	2955	2955	2955	2955	0
282	20240613	140700	3085935	2955	2955	2955	2955	0
283	20240613	140600	3085935	2955	2955	2955	2955	0
284	20240613	140500	3085935	2955	2955	2955	2955	0
285	20240613	140400	3085935	2955	2955	2955	2955	0
286	20240613	140300	3085935	2955	2955	2955	2955	0
287	20240613	140200	3085935	2955	2955	2955	2955	0
288	20240613	140100	3085935	2955	2955	2955	2955	0
289	20240613	140000	3085935	2955	2955	2955	2955	0
290	20240613	135900	3085935	2955	2955	2955	2955	0
291	20240613	135800	3085935	2955	2955	2955	2955	0
292	20240613	135700	3085935	2955	2955	2955	2955	0
293	20240613	135600	3085935	2955	2955	2955	2955	0
294	20240613	135500	3085935	2955	2955	2955	2955	0
295	20240613	135400	3085935	2955	2955	2955	2955	0
296	20240613	135300	3085935	2955	2955	2955	2955	0
297	20240613	135200	3085935	2955	2955	2955	2955	2
298	20240613	135100	3080025	2955	2955	2955	2955	0
299	20240613	135000	3080025	2955	2955	2955	2955	0
300	20240613	134900	3080025	2955	2955	2955	2955	0
301	20240613	134800	3080025	2955	2955	2955	2955	0
302	20240613	134700	3080025	2955	2955	2955	2955	0
303	20240613	134600	3080025	2955	2955	2955	2955	0
304	20240613	134500	3080025	2955	2955	2955	2955	0
305	20240613	134400	3080025	2955	2955	2955	2955	0
306	20240613	134300	3080025	2955	2955	2955	2955	0
307	20240613	134200	3080025	2955	2955	2955	2955	21
308	20240613	134100	3017970	2955	2955	2955	2955	0
309	20240613	134000	3017970	2955	2955	2955	2955	0
310	20240613	133900	3017970	2955	2955	2955	2955	0
311	20240613	133800	3017970	2955	2955	2955	2955	0
312	20240613	133700	3017970	2955	2955	2955	2955	0
313	20240613	133600	3017970	2955	2955	2955	2955	0
314	20240613	133500	3017970	2955	2955	2955	2955	0
315	20240613	133400	3017970	2955	2955	2955	2955	0
316	20240613	133300	3017970	2955	2955	2955	2955	0
317	20240613	133200	3017970	2955	2955	2955	2955	0
318	20240613	133100	3017970	2955	2955	2955	2955	0
319	20240613	133000	3017970	2955	2955	2955	2955	0
320	20240613	132900	3017970	2955	2955	2955	2955	0
321	20240613	132800	3017970	2955	2955	2955	2955	0
322	20240613	132700	3017970	2955	2955	2955	2955	4
323	20240613	132600	3006150	2975	2970	2975	2960	5
324	20240613	132500	2991315	2975	2960	2975	2960	10
325	20240613	132400	2961580	2975	2975	2975	2975	0
326	20240613	132300	2961580	2975	2975	2975	2975	0
327	20240613	132200	2961580	2975	2975	2975	2975	0
328	20240613	132100	2961580	2975	2975	2975	2975	0
329	20240613	132000	2961580	2975	2975	2975	2975	0
330	20240613	131900	2961580	2975	2975	2975	2975	0
331	20240613	131800	2961580	2975	2975	2975	2975	0
332	20240613	131700	2961580	2975	2975	2975	2975	0
333	20240613	131600	2961580	2975	2975	2975	2975	0
334	20240613	131500	2961580	2975	2975	2975	2975	0
335	20240613	131400	2961580	2975	2975	2975	2975	0
336	20240613	131300	2961580	2975	2975	2975	2975	0
337	20240613	131200	2961580	2975	2975	2975	2975	0
338	20240613	131100	2961580	2975	2975	2975	2975	0
339	20240613	131000	2961580	2975	2975	2975	2975	0
340	20240613	130900	2961580	2975	2975	2975	2975	0
341	20240613	130800	2961580	2975	2975	2975	2975	0
342	20240613	130700	2961580	2975	2975	2975	2975	0
343	20240613	130600	2961580	2975	2975	2975	2975	0
344	20240613	130500	2961580	2975	2975	2975	2975	0
345	20240613	130400	2961580	2975	2975	2975	2975	0
346	20240613	130300	2961580	2975	2975	2975	2975	0
347	20240613	130200	2961580	2975	2975	2975	2975	0
348	20240613	130100	2961580	2975	2975	2975	2975	0
349	20240613	130000	2961580	2975	2975	2975	2975	0
350	20240613	125900	2961580	2975	2975	2975	2975	0
351	20240613	125800	2961580	2975	2975	2975	2975	0
352	20240613	125700	2961580	2975	2975	2975	2975	0
353	20240613	125600	2961580	2975	2975	2975	2975	0
354	20240613	125500	2961580	2975	2975	2975	2975	0
355	20240613	125400	2961580	2975	2975	2975	2975	0
356	20240613	125300	2961580	2975	2975	2975	2975	0
357	20240613	125200	2961580	2975	2975	2975	2975	0
358	20240613	125100	2961580	2975	2975	2975	2975	0
359	20240613	125000	2961580	2975	2975	2975	2975	0
360	20240613	124900	2961580	2975	2975	2975	2975	0
361	20240613	124800	2961580	2975	2975	2975	2975	0
362	20240613	124700	2961580	2975	2960	2975	2960	6
363	20240613	124600	2943765	2970	2970	2970	2970	0
364	20240613	124500	2943765	2970	2970	2970	2970	0
365	20240613	124400	2943765	2970	2970	2970	2970	0
366	20240613	124300	2943765	2970	2970	2970	2970	0
367	20240613	124200	2943765	2970	2970	2970	2970	0
368	20240613	124100	2943765	2970	2960	2975	2960	3
369	20240613	124000	2934860	2965	2955	2965	2950	502
370	20240613	123900	1453335	2980	2980	2980	2980	0
371	20240613	123800	1453335	2980	2980	2980	2980	0
372	20240613	123700	1453335	2980	2980	2980	2980	0
373	20240613	123600	1453335	2980	2980	2980	2980	0
374	20240613	123500	1453335	2980	2980	2980	2980	0
375	20240613	123400	1453335	2980	2980	2980	2980	0
376	20240613	123300	1453335	2980	2980	2980	2980	0
377	20240613	123200	1453335	2980	2980	2980	2980	0
378	20240613	123100	1453335	2980	2980	2980	2980	0
379	20240613	123000	1453335	2980	2980	2980	2980	0
380	20240613	122900	1453335	2980	2980	2980	2980	0
381	20240613	122800	1453335	2980	2980	2980	2980	0
382	20240613	122700	1453335	2980	2980	2980	2980	0
383	20240613	122600	1453335	2980	2980	2980	2980	0
384	20240613	122500	1453335	2980	2980	2980	2980	0
385	20240613	122400	1453335	2980	2980	2980	2980	0
386	20240613	122300	1453335	2980	2980	2980	2980	0
387	20240613	122200	1453335	2980	2980	2980	2980	0
388	20240613	122100	1453335	2980	2980	2980	2980	0
389	20240613	122000	1453335	2980	2980	2980	2980	0
390	20240613	121900	1453335	2980	2980	2980	2980	0
391	20240613	121800	1453335	2980	2980	2980	2980	0
392	20240613	121700	1453335	2980	2980	2980	2980	0
393	20240613	121600	1453335	2980	2980	2980	2980	0
394	20240613	121500	1453335	2980	2980	2980	2980	0
395	20240613	121400	1453335	2980	2980	2980	2980	0
396	20240613	121300	1453335	2980	2980	2980	2980	0
397	20240613	121200	1453335	2980	2980	2980	2980	0
398	20240613	121100	1453335	2980	2980	2980	2980	0
399	20240613	121000	1453335	2980	2980	2980	2980	0
400	20240613	120900	1453335	2980	2980	2980	2980	0
401	20240613	120800	1453335	2980	2980	2980	2980	0
402	20240613	120700	1453335	2980	2980	2980	2980	0
403	20240613	120600	1453335	2980	2980	2980	2980	0
404	20240613	120500	1453335	2980	2980	2980	2980	0
405	20240613	120400	1453335	2980	2980	2980	2980	0
406	20240613	120300	1453335	2980	2980	2980	2980	0
407	20240613	120200	1453335	2980	2980	2980	2980	0
408	20240613	120100	1453335	2980	2965	2980	2965	3
409	20240613	120000	1444410	2975	2975	2975	2975	0
410	20240613	115900	1444410	2975	2975	2975	2975	0
411	20240613	115800	1444410	2975	2975	2975	2975	0
412	20240613	115700	1444410	2975	2965	2980	2965	4
413	20240613	115600	1432525	2975	2975	2975	2975	0
414	20240613	115500	1432525	2975	2975	2975	2975	0
415	20240613	115400	1432525	2975	2975	2975	2975	0
416	20240613	115300	1432525	2975	2975	2975	2975	0
417	20240613	115200	1432525	2975	2975	2975	2975	0
418	20240613	115100	1432525	2975	2975	2975	2975	0
419	20240613	115000	1432525	2975	2965	2980	2955	63
420	20240613	114900	1245595	2980	2980	2980	2980	0
421	20240613	114800	1245595	2980	2980	2980	2980	0
422	20240613	114700	1245595	2980	2980	2980	2980	0
423	20240613	114600	1245595	2980	2980	2980	2980	0
424	20240613	114500	1245595	2980	2980	2980	2980	0
425	20240613	114400	1245595	2980	2980	2980	2980	0
426	20240613	114300	1245595	2980	2980	2980	2980	0
427	20240613	114200	1245595	2980	2980	2980	2980	0
428	20240613	114100	1245595	2980	2980	2980	2980	0
429	20240613	114000	1245595	2980	2980	2980	2980	0
430	20240613	113900	1245595	2980	2980	2980	2980	0
431	20240613	113800	1245595	2980	2980	2980	2980	0
432	20240613	113700	1245595	2980	2960	2980	2960	2
433	20240613	113600	1239655	2980	2960	2980	2960	10
434	20240613	113500	1209875	2980	2980	2980	2980	0
435	20240613	113400	1209875	2980	2980	2980	2980	0
436	20240613	113300	1209875	2980	2980	2980	2980	0
437	20240613	113200	1209875	2980	2980	2980	2980	0
438	20240613	113100	1209875	2980	2980	2980	2980	0
439	20240613	113000	1209875	2980	2980	2980	2980	0
440	20240613	112900	1209875	2980	2980	2980	2980	0
441	20240613	112800	1209875	2980	2980	2980	2980	0
442	20240613	112700	1209875	2980	2980	2980	2980	0
443	20240613	112600	1209875	2980	2980	2980	2980	0
444	20240613	112500	1209875	2980	2980	2980	2980	0
445	20240613	112400	1209875	2980	2980	2980	2980	0
446	20240613	112300	1209875	2980	2980	2980	2980	0
447	20240613	112200	1209875	2980	2980	2980	2980	0
448	20240613	112100	1209875	2980	2980	2980	2980	0
449	20240613	112000	1209875	2980	2980	2980	2980	0
450	20240613	111900	1209875	2980	2980	2980	2980	0
451	20240613	111800	1209875	2980	2980	2980	2980	0
452	20240613	111700	1209875	2980	2980	2980	2980	0
453	20240613	111600	1209875	2980	2980	2980	2980	0
454	20240613	111500	1209875	2980	2980	2980	2980	0
455	20240613	111400	1209875	2980	2980	2980	2980	0
456	20240613	111300	1209875	2980	2980	2980	2980	0
457	20240613	111200	1209875	2980	2980	2980	2980	0
458	20240613	111100	1209875	2980	2980	2980	2980	0
459	20240613	111000	1209875	2980	2980	2980	2980	0
460	20240613	110900	1209875	2980	2980	2980	2980	0
461	20240613	110800	1209875	2980	2980	2980	2980	0
462	20240613	110700	1209875	2980	2980	2980	2980	0
463	20240613	110600	1209875	2980	2980	2980	2980	0
464	20240613	110500	1209875	2980	2980	2980	2980	0
465	20240613	110400	1209875	2980	2980	2980	2980	0
466	20240613	110300	1209875	2980	2980	2980	2980	0
467	20240613	110200	1209875	2980	2980	2980	2980	0
468	20240613	110100	1209875	2980	2980	2980	2980	0
469	20240613	110000	1209875	2980	2980	2980	2980	0
470	20240613	105900	1209875	2980	2980	2980	2980	0
471	20240613	105800	1209875	2980	2980	2980	2980	0
472	20240613	105700	1209875	2980	2980	2980	2980	0
473	20240613	105600	1209875	2980	2980	2980	2980	0
474	20240613	105500	1209875	2980	2980	2980	2980	0
475	20240613	105400	1209875	2980	2980	2980	2980	0
476	20240613	105300	1209875	2980	2980	2980	2980	0
477	20240613	105200	1209875	2980	2980	2980	2980	0
478	20240613	105100	1209875	2980	2980	2980	2980	0
479	20240613	105000	1209875	2980	2980	2980	2980	0
480	20240613	104900	1209875	2980	2980	2980	2980	0
481	20240613	104800	1209875	2980	2980	2980	2980	0
482	20240613	104700	1209875	2980	2980	2980	2980	0
483	20240613	104600	1209875	2980	2980	2980	2980	0
484	20240613	104500	1209875	2980	2980	2980	2980	0
485	20240613	104400	1209875	2980	2980	2980	2980	0
486	20240613	104300	1209875	2980	2980	2980	2980	0
487	20240613	104200	1209875	2980	2980	2980	2980	0
488	20240613	104100	1209875	2980	2980	2980	2980	0
489	20240613	104000	1209875	2980	2980	2980	2980	0
490	20240613	103900	1209875	2980	2950	2980	2950	10
491	20240613	103800	1180180	2975	2975	2975	2975	0
492	20240613	103700	1180180	2975	2975	2975	2975	0
493	20240613	103600	1180180	2975	2950	2980	2950	8
494	20240613	103500	1156500	2945	2945	2945	2945	0
495	20240613	103400	1156500	2945	2945	2945	2945	0
496	20240613	103300	1156500	2945	2945	2945	2945	0
497	20240613	103200	1156500	2945	2945	2945	2945	0
498	20240613	103100	1156500	2945	2945	2945	2945	0
499	20240613	103000	1156500	2945	2945	2945	2945	0
500	20240613	102900	1156500	2945	2945	2945	2945	7
501	20240613	102800	1135885	2970	2970	2970	2970	0
502	20240613	102700	1135885	2970	2970	2970	2970	0
503	20240613	102600	1135885	2970	2970	2970	2970	0
504	20240613	102500	1135885	2970	2970	2970	2970	21
505	20240613	102400	1073515	2950	2950	2950	2950	0
506	20240613	102300	1073515	2950	2950	2950	2950	0
507	20240613	102200	1073515	2950	2950	2950	2950	0
508	20240613	102100	1073515	2950	2950	2950	2950	0
509	20240613	102000	1073515	2950	2950	2950	2950	0
510	20240613	101900	1073515	2950	2950	2950	2950	0
511	20240613	101800	1073515	2950	2950	2950	2950	0
512	20240613	101700	1073515	2950	2950	2950	2950	0
513	20240613	101600	1073515	2950	2950	2950	2950	0
514	20240613	101500	1073515	2950	2950	2950	2950	0
515	20240613	101400	1073515	2950	2950	2950	2950	0
516	20240613	101300	1073515	2950	2950	2950	2950	0
517	20240613	101200	1073515	2950	2950	2950	2950	0
518	20240613	101100	1073515	2950	2950	2950	2950	0
519	20240613	101000	1073515	2950	2950	2950	2950	0
520	20240613	100900	1073515	2950	2950	2950	2950	1
521	20240613	100800	1070565	2970	2970	2970	2970	0
522	20240613	100700	1070565	2970	2945	2970	2945	2
523	20240613	100600	1064650	2960	2960	2960	2960	0
524	20240613	100500	1064650	2960	2960	2960	2960	0
525	20240613	100400	1064650	2960	2960	2960	2960	0
526	20240613	100300	1064650	2960	2960	2960	2960	0
527	20240613	100200	1064650	2960	2960	2960	2960	0
528	20240613	100100	1064650	2960	2960	2960	2960	0
529	20240613	100000	1064650	2960	2960	2960	2960	0
530	20240613	095900	1064650	2960	2960	2960	2960	0
531	20240613	095800	1064650	2960	2960	2960	2960	0
532	20240613	095700	1064650	2960	2960	2960	2960	1
533	20240613	095600	1061690	2945	2945	2945	2945	13
534	20240613	095500	1023405	2945	2940	2945	2940	2
535	20240613	095400	1017520	2945	2945	2945	2945	127
536	20240613	095300	643505	2945	2945	2945	2945	0
537	20240613	095200	643505	2945	2945	2945	2945	2
538	20240613	095100	637615	2970	2970	2970	2970	0
539	20240613	095000	637615	2970	2970	2970	2970	1
540	20240613	094900	634645	2950	2950	2950	2950	0
541	20240613	094800	634645	2950	2950	2950	2950	0
542	20240613	094700	634645	2950	2970	2970	2950	4
543	20240613	094600	622805	2970	2970	2970	2970	0
544	20240613	094500	622805	2970	2970	2970	2970	0
545	20240613	094400	622805	2970	2970	2970	2970	0
546	20240613	094300	622805	2970	2970	2970	2970	0
547	20240613	094200	622805	2970	2970	2970	2970	0
548	20240613	094100	622805	2970	2950	2970	2950	3
549	20240613	094000	613915	2985	2985	2985	2985	0
550	20240613	093900	613915	2985	2985	2985	2985	0
551	20240613	093800	613915	2985	2985	2985	2985	0
552	20240613	093700	613915	2985	2985	2985	2985	0
553	20240613	093600	613915	2985	2985	2985	2985	0
554	20240613	093500	613915	2985	2985	2985	2985	0
555	20240613	093400	613915	2985	2985	2985	2985	0
556	20240613	093300	613915	2985	2985	2985	2985	1
557	20240613	093200	610930	2985	2985	2985	2985	0
558	20240613	093100	610930	2985	2985	2985	2985	0
559	20240613	093000	610930	2985	2985	2985	2985	1
560	20240613	092900	607945	2985	2985	2985	2985	0
561	20240613	092800	607945	2985	2985	2985	2985	0
562	20240613	092700	607945	2985	2985	2985	2985	0
563	20240613	092600	607945	2985	2985	2985	2985	0
564	20240613	092500	607945	2985	2985	2985	2985	0
565	20240613	092400	607945	2985	2985	2985	2985	0
566	20240613	092300	607945	2985	2985	2985	2985	0
567	20240613	092200	607945	2985	2985	2985	2985	0
568	20240613	092100	607945	2985	2985	2985	2985	0
569	20240613	092000	607945	2985	2985	2985	2985	0
570	20240613	091900	607945	2985	2985	2985	2985	1
571	20240613	091800	604960	2985	2985	2985	2985	0
572	20240613	091700	604960	2985	2985	2985	2985	0
573	20240613	091600	604960	2985	2985	2985	2985	0
574	20240613	091500	604960	2985	2985	2985	2985	0
575	20240613	091400	604960	2985	2985	2985	2985	0
576	20240613	091300	604960	2985	2985	2985	2985	0
577	20240613	091200	604960	2985	2945	2985	2945	38
578	20240613	091100	491970	2985	2990	2990	2985	2
579	20240613	091000	485995	2995	2995	2995	2995	1
580	20240613	090900	483000	3000	3000	3000	3000	0
581	20240613	090800	483000	3000	3000	3000	3000	0
582	20240613	090700	483000	3000	3000	3000	3000	0
583	20240613	090600	483000	3000	3000	3000	3000	0
584	20240613	090500	483000	3000	3000	3000	3000	0
585	20240613	090400	483000	3000	3000	3000	3000	0
586	20240613	090300	483000	3000	3000	3000	3000	0
587	20240613	090200	483000	3000	3000	3000	3000	0
588	20240613	090100	483000	3000	3000	3000	3000	0
589	20240613	090000	483000	3000	3000	3000	3000	161