KissMeData/006570/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184700	8394690	2970	2970	2970	2970	36
3	20240619	184600	8394690	2970	2970	2970	2970	0
4	20240619	184500	8394690	2970	2970	2970	2970	0
5	20240619	184400	8394690	2970	2970	2970	2970	0
6	20240619	184300	8394690	2970	2970	2970	2970	0
7	20240619	184200	8394690	2970	2970	2970	2970	0
8	20240619	184100	8394690	2970	2970	2970	2970	0
9	20240619	184000	8394690	2970	2970	2970	2970	0
10	20240619	183900	8394690	2970	2970	2970	2970	0
11	20240619	183800	8394690	2970	2970	2970	2970	0
12	20240619	183700	8394690	2970	2970	2970	2970	0
13	20240619	183600	8394690	2970	2970	2970	2970	0
14	20240619	183500	8394690	2970	2970	2970	2970	0
15	20240619	183400	8394690	2970	2970	2970	2970	0
16	20240619	183300	8394690	2970	2970	2970	2970	0
17	20240619	183200	8394690	2970	2970	2970	2970	0
18	20240619	183100	8394690	2970	2970	2970	2970	0
19	20240619	183000	8394690	2970	2970	2970	2970	0
20	20240619	182900	8394690	2970	2970	2970	2970	0
21	20240619	182800	8394690	2970	2970	2970	2970	0
22	20240619	182700	8394690	2970	2970	2970	2970	0
23	20240619	182600	8394690	2970	2970	2970	2970	0
24	20240619	182500	8394690	2970	2970	2970	2970	0
25	20240619	182400	8394690	2970	2970	2970	2970	0
26	20240619	182300	8394690	2970	2970	2970	2970	0
27	20240619	182200	8394690	2970	2970	2970	2970	0
28	20240619	182100	8394690	2970	2970	2970	2970	0
29	20240619	182000	8394690	2970	2970	2970	2970	0
30	20240619	181900	8394690	2970	2970	2970	2970	0
31	20240619	181800	8394690	2970	2970	2970	2970	0
32	20240619	181700	8394690	2970	2970	2970	2970	36
33	20240619	181600	8394690	2970	2970	2970	2970	0
34	20240619	181500	8394690	2970	2970	2970	2970	0
35	20240619	181400	8394690	2970	2970	2970	2970	0
36	20240619	181300	8394690	2970	2970	2970	2970	0
37	20240619	181200	8394690	2970	2970	2970	2970	0
38	20240619	181100	8394690	2970	2970	2970	2970	0
39	20240619	181000	8394690	2970	2970	2970	2970	0
40	20240619	180900	8394690	2970	2970	2970	2970	0
41	20240619	180800	8394690	2970	2970	2970	2970	0
42	20240619	180700	8394690	2970	2970	2970	2970	0
43	20240619	180600	8394690	2970	2970	2970	2970	0
44	20240619	180500	8394690	2970	2970	2970	2970	0
45	20240619	180400	8394690	2970	2970	2970	2970	0
46	20240619	180300	8394690	2970	2970	2970	2970	0
47	20240619	180200	8394690	2970	2970	2970	2970	0
48	20240619	180100	8394690	2970	2970	2970	2970	0
49	20240619	180000	8394690	2970	2970	2970	2970	0
50	20240619	175900	8394690	2970	2970	2970	2970	0
51	20240619	175800	8394690	2970	2970	2970	2970	0
52	20240619	175700	8394690	2970	2970	2970	2970	0
53	20240619	175600	8394690	2970	2970	2970	2970	0
54	20240619	175500	8394690	2970	2970	2970	2970	0
55	20240619	175400	8394690	2970	2970	2970	2970	0
56	20240619	175300	8394690	2970	2970	2970	2970	0
57	20240619	175200	8394690	2970	2970	2970	2970	0
58	20240619	175100	8394690	2970	2970	2970	2970	0
59	20240619	175000	8394690	2970	2970	2970	2970	0
60	20240619	174900	8394690	2970	2970	2970	2970	0
61	20240619	174800	8394690	2970	2970	2970	2970	0
62	20240619	174700	8394690	2970	2970	2970	2970	36
63	20240619	174600	8394690	2970	2970	2970	2970	0
64	20240619	174500	8394690	2970	2970	2970	2970	0
65	20240619	174400	8394690	2970	2970	2970	2970	0
66	20240619	174300	8394690	2970	2970	2970	2970	0
67	20240619	174200	8394690	2970	2970	2970	2970	0
68	20240619	174100	8394690	2970	2970	2970	2970	0
69	20240619	174000	8394690	2970	2970	2970	2970	0
70	20240619	173900	8394690	2970	2970	2970	2970	0
71	20240619	173800	8394690	2970	2970	2970	2970	0
72	20240619	173700	8394690	2970	2970	2970	2970	0
73	20240619	173600	8394690	2970	2970	2970	2970	0
74	20240619	173500	8394690	2970	2970	2970	2970	0
75	20240619	173400	8394690	2970	2970	2970	2970	0
76	20240619	173300	8394690	2970	2970	2970	2970	0
77	20240619	173200	8394690	2970	2970	2970	2970	0
78	20240619	173100	8394690	2970	2970	2970	2970	0
79	20240619	173000	8394690	2970	2970	2970	2970	0
80	20240619	172900	8394690	2970	2970	2970	2970	0
81	20240619	172800	8394690	2970	2970	2970	2970	0
82	20240619	172700	8394690	2970	2970	2970	2970	0
83	20240619	172600	8394690	2970	2970	2970	2970	0
84	20240619	172500	8394690	2970	2970	2970	2970	0
85	20240619	172400	8394690	2970	2970	2970	2970	0
86	20240619	172300	8394690	2970	2970	2970	2970	0
87	20240619	172200	8394690	2970	2970	2970	2970	0
88	20240619	172100	8394690	2970	2970	2970	2970	0
89	20240619	172000	8394690	2970	2970	2970	2970	0
90	20240619	171900	8394690	2970	2970	2970	2970	0
91	20240619	171800	8394690	2970	2970	2970	2970	0
92	20240619	171700	8394690	2970	2970	2970	2970	36
93	20240619	171600	8394690	2970	2970	2970	2970	0
94	20240619	171500	8394690	2970	2970	2970	2970	0
95	20240619	171400	8394690	2970	2970	2970	2970	0
96	20240619	171300	8394690	2970	2970	2970	2970	0
97	20240619	171200	8394690	2970	2970	2970	2970	0
98	20240619	171100	8394690	2970	2970	2970	2970	0
99	20240619	171000	8394690	2970	2970	2970	2970	0
100	20240619	170900	8394690	2970	2970	2970	2970	0
101	20240619	170800	8394690	2970	2970	2970	2970	0
102	20240619	170700	8394690	2970	2970	2970	2970	0
103	20240619	170600	8394690	2970	2970	2970	2970	0
104	20240619	170500	8394690	2970	2970	2970	2970	0
105	20240619	170400	8394690	2970	2970	2970	2970	0
106	20240619	170300	8394690	2970	2970	2970	2970	0
107	20240619	170200	8394690	2970	2970	2970	2970	0
108	20240619	170100	8394690	2970	2970	2970	2970	0
109	20240619	170000	8394690	2970	2970	2970	2970	0
110	20240619	165900	8394690	2970	2970	2970	2970	0
111	20240619	165800	8394690	2970	2970	2970	2970	0
112	20240619	165700	8394690	2970	2970	2970	2970	0
113	20240619	165600	8394690	2970	2970	2970	2970	0
114	20240619	165500	8394690	2970	2970	2970	2970	0
115	20240619	165400	8394690	2970	2970	2970	2970	0
116	20240619	165300	8394690	2970	2970	2970	2970	0
117	20240619	165200	8394690	2970	2970	2970	2970	0
118	20240619	165100	8394690	2970	2970	2970	2970	0
119	20240619	165000	8394690	2970	2970	2970	2970	0
120	20240619	164900	8394690	2970	2970	2970	2970	0
121	20240619	164800	8394690	2970	2970	2970	2970	0
122	20240619	164700	8394690	2970	2970	2970	2970	36
123	20240619	164600	8394690	2970	2970	2970	2970	0
124	20240619	164500	8394690	2970	2970	2970	2970	0
125	20240619	164400	8394690	2970	2970	2970	2970	0
126	20240619	164300	8394690	2970	2970	2970	2970	0
127	20240619	164200	8394690	2970	2970	2970	2970	0
128	20240619	164100	8394690	2970	2970	2970	2970	0
129	20240619	164000	8394690	2970	2970	2970	2970	0
130	20240619	163900	8394690	2970	2970	2970	2970	0
131	20240619	163800	8394690	2970	2970	2970	2970	0
132	20240619	163700	8394690	2970	2970	2970	2970	0
133	20240619	163600	8394690	2970	2970	2970	2970	0
134	20240619	163500	8394690	2970	2970	2970	2970	0
135	20240619	163400	8394690	2970	2970	2970	2970	0
136	20240619	163300	8394690	2970	2970	2970	2970	0
137	20240619	163200	8394690	2970	2970	2970	2970	0
138	20240619	163100	8394690	2970	2970	2970	2970	0
139	20240619	163000	8394690	2970	2970	2970	2970	0
140	20240619	162900	8394690	2970	2970	2970	2970	0
141	20240619	162800	8394690	2970	2970	2970	2970	0
142	20240619	162700	8394690	2970	2970	2970	2970	0
143	20240619	162600	8394690	2970	2970	2970	2970	0
144	20240619	162500	8394690	2970	2970	2970	2970	0
145	20240619	162400	8394690	2970	2970	2970	2970	0
146	20240619	162300	8394690	2970	2970	2970	2970	0
147	20240619	162200	8394690	2970	2970	2970	2970	0
148	20240619	162100	8394690	2970	2970	2970	2970	0
149	20240619	162000	8394690	2970	2970	2970	2970	0
150	20240619	161900	8394690	2970	2970	2970	2970	0
151	20240619	161800	8394690	2970	2970	2970	2970	0
152	20240619	161700	8394690	2970	2970	2970	2970	36
153	20240619	161600	8394690	2970	2970	2970	2970	0
154	20240619	161500	8394690	2970	2970	2970	2970	0
155	20240619	161400	8394690	2970	2970	2970	2970	0
156	20240619	161300	8394690	2970	2970	2970	2970	0
157	20240619	161200	8394690	2970	2970	2970	2970	0
158	20240619	161100	8394690	2970	2970	2970	2970	0
159	20240619	161000	8394690	2970	2970	2970	2970	0
160	20240619	160900	8394690	2970	2970	2970	2970	0
161	20240619	160800	8394690	2970	2970	2970	2970	0
162	20240619	160700	8394690	2970	2970	2970	2970	0
163	20240619	160600	8394690	2970	2970	2970	2970	0
164	20240619	160500	8394690	2970	2970	2970	2970	0
165	20240619	160400	8394690	2970	2970	2970	2970	0
166	20240619	160300	8394690	2970	2970	2970	2970	0
167	20240619	160200	8394690	2970	2970	2970	2970	0
168	20240619	160100	8394690	2970	2970	2970	2970	0
169	20240619	160000	8394690	2970	2970	2970	2970	0
170	20240619	155900	8394690	2970	2970	2970	2970	0
171	20240619	155800	8394690	2970	2970	2970	2970	0
172	20240619	155700	8394690	2970	2970	2970	2970	0
173	20240619	155600	8394690	2970	2970	2970	2970	0
174	20240619	155500	8394690	2970	2970	2970	2970	0
175	20240619	155400	8394690	2970	2970	2970	2970	0
176	20240619	155300	8394690	2970	2970	2970	2970	0
177	20240619	155200	8394690	2970	2970	2970	2970	0
178	20240619	155100	8394690	2970	2970	2970	2970	0
179	20240619	155000	8394690	2970	2970	2970	2970	0
180	20240619	154900	8394690	2970	2970	2970	2970	0
181	20240619	154800	8394690	2970	2970	2970	2970	0
182	20240619	154700	8394690	2970	2970	2970	2970	36
183	20240619	154600	8394690	2970	2970	2970	2970	0
184	20240619	154500	8394690	2970	2970	2970	2970	0
185	20240619	154400	8394690	2970	2970	2970	2970	0
186	20240619	154300	8394690	2970	2970	2970	2970	0
187	20240619	154200	8394690	2970	2970	2970	2970	0
188	20240619	154100	8394690	2970	2970	2970	2970	0
189	20240619	154000	8394690	2970	2970	2970	2970	0
190	20240619	153900	8394690	2970	2970	2970	2970	0
191	20240619	153800	8394690	2970	2970	2970	2970	0
192	20240619	153700	8394690	2970	2970	2970	2970	0
193	20240619	153600	8394690	2970	2970	2970	2970	0
194	20240619	153500	8394690	2970	2970	2970	2970	0
195	20240619	153400	8394690	2970	2970	2970	2970	0
196	20240619	153300	8394690	2970	2970	2970	2970	0
197	20240619	153200	8394690	2970	2970	2970	2970	0
198	20240619	153100	8394690	2970	2970	2970	2970	0
199	20240619	153000	8394690	2970	2970	2970	2970	36
200	20240619	152900	8287770	2970	2970	2970	2970	0
201	20240619	152800	8287770	2970	2970	2970	2970	0
202	20240619	152700	8287770	2970	2970	2970	2970	0
203	20240619	152600	8287770	2970	2970	2970	2970	0
204	20240619	152500	8287770	2970	2970	2970	2970	0
205	20240619	152400	8287770	2970	2970	2970	2970	0
206	20240619	152300	8287770	2970	2970	2970	2970	0
207	20240619	152200	8287770	2970	2970	2970	2970	0
208	20240619	152100	8287770	2970	2970	2970	2970	0
209	20240619	152000	8287770	2970	2970	2970	2970	0
210	20240619	151900	8287770	2970	2970	2970	2970	0
211	20240619	151800	8287770	2970	2970	2970	2970	4
212	20240619	151700	8275890	2980	2980	2980	2980	0
213	20240619	151600	8275890	2980	2980	2980	2980	1
214	20240619	151500	8272910	2970	2970	2970	2970	12
215	20240619	151400	8237270	2980	2980	2980	2980	300
216	20240619	151300	7343270	2980	2980	2980	2980	0
217	20240619	151200	7343270	2980	2980	2980	2980	1
218	20240619	151100	7340290	2970	2970	2970	2970	0
219	20240619	151000	7340290	2970	2970	2970	2970	0
220	20240619	150900	7340290	2970	2970	2970	2970	0
221	20240619	150800	7340290	2970	2970	2970	2970	0
222	20240619	150700	7340290	2970	2970	2970	2970	0
223	20240619	150600	7340290	2970	2970	2970	2970	8
224	20240619	150500	7316530	2980	2980	2980	2980	0
225	20240619	150400	7316530	2980	2980	2980	2980	0
226	20240619	150300	7316530	2980	2980	2980	2980	0
227	20240619	150200	7316530	2980	2980	2980	2980	0
228	20240619	150100	7316530	2980	2980	2980	2980	0
229	20240619	150000	7316530	2980	2980	2980	2980	0
230	20240619	145900	7316530	2980	2980	2980	2980	0
231	20240619	145800	7316530	2980	2980	2980	2980	0
232	20240619	145700	7316530	2980	2980	2980	2980	0
233	20240619	145600	7316530	2980	2980	2980	2980	0
234	20240619	145500	7316530	2980	2980	2980	2980	0
235	20240619	145400	7316530	2980	2980	2980	2980	0
236	20240619	145300	7316530	2980	2980	2980	2980	0
237	20240619	145200	7316530	2980	2980	2980	2980	0
238	20240619	145100	7316530	2980	2980	2980	2980	0
239	20240619	145000	7316530	2980	2980	2980	2980	0
240	20240619	144900	7316530	2980	2980	2980	2980	0
241	20240619	144800	7316530	2980	2980	2980	2980	0
242	20240619	144700	7316530	2980	2980	2980	2980	0
243	20240619	144600	7316530	2980	2980	2980	2980	0
244	20240619	144500	7316530	2980	2980	2980	2980	0
245	20240619	144400	7316530	2980	2980	2980	2980	0
246	20240619	144300	7316530	2980	2980	2980	2980	0
247	20240619	144200	7316530	2980	2980	2980	2980	0
248	20240619	144100	7316530	2980	2980	2980	2980	0
249	20240619	144000	7316530	2980	2980	2980	2980	0
250	20240619	143900	7316530	2980	2980	2980	2980	0
251	20240619	143800	7316530	2980	2980	2980	2980	0
252	20240619	143700	7316530	2980	2980	2980	2980	0
253	20240619	143600	7316530	2980	2980	2980	2980	0
254	20240619	143500	7316530	2980	2980	2980	2980	0
255	20240619	143400	7316530	2980	2980	2980	2980	0
256	20240619	143300	7316530	2980	2980	2980	2980	0
257	20240619	143200	7316530	2980	2980	2980	2980	0
258	20240619	143100	7316530	2980	2980	2980	2980	0
259	20240619	143000	7316530	2980	2980	2980	2980	0
260	20240619	142900	7316530	2980	2980	2980	2980	0
261	20240619	142800	7316530	2980	2980	2980	2980	0
262	20240619	142700	7316530	2980	2980	2980	2980	0
263	20240619	142600	7316530	2980	2980	2980	2980	0
264	20240619	142500	7316530	2980	2980	2980	2980	0
265	20240619	142400	7316530	2980	2980	2980	2980	0
266	20240619	142300	7316530	2980	2980	2980	2980	0
267	20240619	142200	7316530	2980	2980	2980	2980	0
268	20240619	142100	7316530	2980	2980	2980	2980	0
269	20240619	142000	7316530	2980	2980	2980	2980	0
270	20240619	141900	7316530	2980	2980	2980	2980	1
271	20240619	141800	7313550	2970	2970	2970	2970	0
272	20240619	141700	7313550	2970	2970	2970	2970	0
273	20240619	141600	7313550	2970	2970	2970	2970	0
274	20240619	141500	7313550	2970	2970	2970	2970	0
275	20240619	141400	7313550	2970	2970	2970	2970	0
276	20240619	141300	7313550	2970	2970	2970	2970	0
277	20240619	141200	7313550	2970	2970	2970	2970	0
278	20240619	141100	7313550	2970	2970	2970	2970	0
279	20240619	141000	7313550	2970	2970	2970	2970	0
280	20240619	140900	7313550	2970	2970	2970	2970	0
281	20240619	140800	7313550	2970	2970	2970	2970	0
282	20240619	140700	7313550	2970	2970	2970	2970	0
283	20240619	140600	7313550	2970	2970	2970	2970	0
284	20240619	140500	7313550	2970	2970	2970	2970	0
285	20240619	140400	7313550	2970	2970	2970	2970	0
286	20240619	140300	7313550	2970	2970	2970	2970	0
287	20240619	140200	7313550	2970	2970	2970	2970	0
288	20240619	140100	7313550	2970	2970	2970	2970	0
289	20240619	140000	7313550	2970	2970	2970	2970	0
290	20240619	135900	7313550	2970	2970	2970	2970	0
291	20240619	135800	7313550	2970	2970	2970	2970	0
292	20240619	135700	7313550	2970	2970	2970	2970	0
293	20240619	135600	7313550	2970	2970	2970	2970	0
294	20240619	135500	7313550	2970	2970	2970	2970	0
295	20240619	135400	7313550	2970	2970	2970	2970	0
296	20240619	135300	7313550	2970	2970	2970	2970	0
297	20240619	135200	7313550	2970	2970	2970	2970	0
298	20240619	135100	7313550	2970	2970	2970	2970	0
299	20240619	135000	7313550	2970	2970	2970	2970	0
300	20240619	134900	7313550	2970	2970	2970	2970	0
301	20240619	134800	7313550	2970	2970	2970	2970	0
302	20240619	134700	7313550	2970	2970	2970	2970	0
303	20240619	134600	7313550	2970	2970	2970	2970	0
304	20240619	134500	7313550	2970	2970	2970	2970	0
305	20240619	134400	7313550	2970	2970	2970	2970	0
306	20240619	134300	7313550	2970	2970	2970	2970	0
307	20240619	134200	7313550	2970	2970	2970	2970	0
308	20240619	134100	7313550	2970	2970	2970	2970	0
309	20240619	134000	7313550	2970	2970	2970	2970	0
310	20240619	133900	7313550	2970	2970	2970	2970	0
311	20240619	133800	7313550	2970	2970	2970	2970	0
312	20240619	133700	7313550	2970	2970	2970	2970	0
313	20240619	133600	7313550	2970	2970	2970	2970	0
314	20240619	133500	7313550	2970	2970	2970	2970	0
315	20240619	133400	7313550	2970	2970	2970	2970	0
316	20240619	133300	7313550	2970	2970	2970	2970	0
317	20240619	133200	7313550	2970	2970	2970	2970	0
318	20240619	133100	7313550	2970	2970	2970	2970	0
319	20240619	133000	7313550	2970	2970	2970	2970	0
320	20240619	132900	7313550	2970	2970	2970	2970	0
321	20240619	132800	7313550	2970	2970	2970	2970	1
322	20240619	132700	7310580	2970	2970	2970	2970	0
323	20240619	132600	7310580	2970	2970	2970	2970	0
324	20240619	132500	7310580	2970	2970	2970	2970	0
325	20240619	132400	7310580	2970	2970	2970	2970	0
326	20240619	132300	7310580	2970	2970	2970	2970	0
327	20240619	132200	7310580	2970	2970	2970	2970	0
328	20240619	132100	7310580	2970	2970	2970	2970	0
329	20240619	132000	7310580	2970	2970	2970	2970	0
330	20240619	131900	7310580	2970	2970	2970	2970	1
331	20240619	131800	7307610	2980	2980	2980	2980	0
332	20240619	131700	7307610	2980	2980	2980	2980	0
333	20240619	131600	7307610	2980	2980	2980	2980	0
334	20240619	131500	7307610	2980	2980	2980	2980	0
335	20240619	131400	7307610	2980	2980	2980	2980	0
336	20240619	131300	7307610	2980	2980	2980	2980	0
337	20240619	131200	7307610	2980	2980	2980	2980	0
338	20240619	131100	7307610	2980	2980	2980	2980	0
339	20240619	131000	7307610	2980	2980	2980	2980	0
340	20240619	130900	7307610	2980	2980	2980	2980	0
341	20240619	130800	7307610	2980	2980	2980	2980	0
342	20240619	130700	7307610	2980	2980	2980	2980	0
343	20240619	130600	7307610	2980	2980	2980	2980	0
344	20240619	130500	7307610	2980	2980	2980	2980	1
345	20240619	130400	7304630	2980	2980	2980	2980	38
346	20240619	130300	7191390	2980	2980	2980	2980	0
347	20240619	130200	7191390	2980	2980	2980	2980	0
348	20240619	130100	7191390	2980	2980	2980	2980	0
349	20240619	130000	7191390	2980	2980	2980	2980	0
350	20240619	125900	7191390	2980	2980	2980	2980	0
351	20240619	125800	7191390	2980	2980	2980	2980	0
352	20240619	125700	7191390	2980	2980	2980	2980	0
353	20240619	125600	7191390	2980	2980	2980	2980	0
354	20240619	125500	7191390	2980	2980	2980	2980	0
355	20240619	125400	7191390	2980	2980	2980	2980	0
356	20240619	125300	7191390	2980	2980	2980	2980	0
357	20240619	125200	7191390	2980	2980	2980	2980	0
358	20240619	125100	7191390	2980	2980	2980	2980	0
359	20240619	125000	7191390	2980	2980	2980	2980	0
360	20240619	124900	7191390	2980	2980	2980	2980	0
361	20240619	124800	7191390	2980	2980	2980	2980	0
362	20240619	124700	7191390	2980	2980	2980	2980	0
363	20240619	124600	7191390	2980	2980	2980	2980	0
364	20240619	124500	7191390	2980	2980	2980	2980	0
365	20240619	124400	7191390	2980	2980	2980	2980	0
366	20240619	124300	7191390	2980	2980	2980	2980	0
367	20240619	124200	7191390	2980	2980	2980	2980	0
368	20240619	124100	7191390	2980	2980	2980	2980	0
369	20240619	124000	7191390	2980	2980	2980	2980	0
370	20240619	123900	7191390	2980	2980	2980	2980	0
371	20240619	123800	7191390	2980	2980	2980	2980	0
372	20240619	123700	7191390	2980	2980	2980	2980	0
373	20240619	123600	7191390	2980	2980	2980	2980	0
374	20240619	123500	7191390	2980	2980	2980	2980	0
375	20240619	123400	7191390	2980	2980	2980	2980	0
376	20240619	123300	7191390	2980	2980	2980	2980	0
377	20240619	123200	7191390	2980	2980	2980	2980	0
378	20240619	123100	7191390	2980	2980	2980	2980	0
379	20240619	123000	7191390	2980	2980	2980	2980	0
380	20240619	122900	7191390	2980	2980	2980	2980	0
381	20240619	122800	7191390	2980	2980	2980	2980	0
382	20240619	122700	7191390	2980	2980	2980	2980	0
383	20240619	122600	7191390	2980	2980	2980	2980	0
384	20240619	122500	7191390	2980	2980	2980	2980	0
385	20240619	122400	7191390	2980	2980	2980	2980	0
386	20240619	122300	7191390	2980	2980	2980	2980	0
387	20240619	122200	7191390	2980	2980	2980	2980	0
388	20240619	122100	7191390	2980	2980	2980	2980	0
389	20240619	122000	7191390	2980	2980	2980	2980	0
390	20240619	121900	7191390	2980	2980	2980	2980	0
391	20240619	121800	7191390	2980	2980	2980	2980	0
392	20240619	121700	7191390	2980	2980	2980	2980	0
393	20240619	121600	7191390	2980	2980	2980	2980	0
394	20240619	121500	7191390	2980	2980	2980	2980	0
395	20240619	121400	7191390	2980	2980	2980	2980	0
396	20240619	121300	7191390	2980	2980	2980	2980	0
397	20240619	121200	7191390	2980	2980	2980	2980	0
398	20240619	121100	7191390	2980	2980	2980	2980	0
399	20240619	121000	7191390	2980	2980	2980	2980	0
400	20240619	120900	7191390	2980	2980	2980	2980	0
401	20240619	120800	7191390	2980	2980	2980	2980	0
402	20240619	120700	7191390	2980	2980	2980	2980	0
403	20240619	120600	7191390	2980	2980	2980	2980	0
404	20240619	120500	7191390	2980	2980	2980	2980	0
405	20240619	120400	7191390	2980	2980	2980	2980	0
406	20240619	120300	7191390	2980	2980	2980	2980	0
407	20240619	120200	7191390	2980	2980	2980	2980	0
408	20240619	120100	7191390	2980	2980	2980	2980	0
409	20240619	120000	7191390	2980	2980	2980	2980	0
410	20240619	115900	7191390	2980	2980	2980	2980	0
411	20240619	115800	7191390	2980	2980	2980	2980	0
412	20240619	115700	7191390	2980	2980	2980	2980	0
413	20240619	115600	7191390	2980	2980	2980	2980	0
414	20240619	115500	7191390	2980	2980	2980	2980	0
415	20240619	115400	7191390	2980	2980	2980	2980	0
416	20240619	115300	7191390	2980	2980	2980	2980	0
417	20240619	115200	7191390	2980	2980	2980	2980	0
418	20240619	115100	7191390	2980	2980	2980	2980	0
419	20240619	115000	7191390	2980	2980	2980	2980	0
420	20240619	114900	7191390	2980	2980	2980	2980	0
421	20240619	114800	7191390	2980	2980	2980	2980	0
422	20240619	114700	7191390	2980	2980	2980	2980	0
423	20240619	114600	7191390	2980	2980	2980	2980	0
424	20240619	114500	7191390	2980	2980	2980	2980	0
425	20240619	114400	7191390	2980	2980	2980	2980	0
426	20240619	114300	7191390	2980	2980	2980	2980	0
427	20240619	114200	7191390	2980	2980	2980	2980	0
428	20240619	114100	7191390	2980	2980	2980	2980	0
429	20240619	114000	7191390	2980	2980	2980	2980	0
430	20240619	113900	7191390	2980	2980	2980	2980	0
431	20240619	113800	7191390	2980	2980	2980	2980	0
432	20240619	113700	7191390	2980	2980	2980	2980	0
433	20240619	113600	7191390	2980	2980	2980	2980	0
434	20240619	113500	7191390	2980	2980	2980	2980	0
435	20240619	113400	7191390	2980	2980	2980	2980	0
436	20240619	113300	7191390	2980	2980	2980	2980	0
437	20240619	113200	7191390	2980	2980	2980	2980	0
438	20240619	113100	7191390	2980	2980	2980	2980	0
439	20240619	113000	7191390	2980	2980	2980	2980	0
440	20240619	112900	7191390	2980	2980	2980	2980	0
441	20240619	112800	7191390	2980	2980	2980	2980	0
442	20240619	112700	7191390	2980	2980	2980	2980	0
443	20240619	112600	7191390	2980	2980	2980	2980	0
444	20240619	112500	7191390	2980	2980	2980	2980	0
445	20240619	112400	7191390	2980	2980	2980	2980	0
446	20240619	112300	7191390	2980	2980	2980	2980	0
447	20240619	112200	7191390	2980	2980	2980	2980	0
448	20240619	112100	7191390	2980	2980	2980	2980	0
449	20240619	112000	7191390	2980	2980	2980	2980	0
450	20240619	111900	7191390	2980	2980	2980	2980	0
451	20240619	111800	7191390	2980	2980	2980	2980	1
452	20240619	111700	7188410	2980	2980	2980	2980	0
453	20240619	111600	7188410	2980	2980	2980	2980	0
454	20240619	111500	7188410	2980	2980	2980	2980	0
455	20240619	111400	7188410	2980	2980	2980	2980	0
456	20240619	111300	7188410	2980	2980	2980	2980	0
457	20240619	111200	7188410	2980	2980	2980	2980	0
458	20240619	111100	7188410	2980	2980	2980	2980	0
459	20240619	111000	7188410	2980	2980	2980	2980	0
460	20240619	110900	7188410	2980	2980	2980	2980	0
461	20240619	110800	7188410	2980	2980	2980	2980	0
462	20240619	110700	7188410	2980	2980	2980	2980	0
463	20240619	110600	7188410	2980	2980	2980	2980	0
464	20240619	110500	7188410	2980	2980	2980	2980	0
465	20240619	110400	7188410	2980	2980	2980	2980	0
466	20240619	110300	7188410	2980	2980	2980	2980	0
467	20240619	110200	7188410	2980	2980	2980	2980	0
468	20240619	110100	7188410	2980	2980	2980	2980	0
469	20240619	110000	7188410	2980	2980	2980	2980	1
470	20240619	105900	7185430	2980	2980	2980	2980	0
471	20240619	105800	7185430	2980	2980	2980	2980	0
472	20240619	105700	7185430	2980	2980	2980	2980	0
473	20240619	105600	7185430	2980	2980	2980	2980	0
474	20240619	105500	7185430	2980	2980	2980	2980	30
475	20240619	105400	7096030	2985	2985	2985	2985	0
476	20240619	105300	7096030	2985	2985	2985	2985	0
477	20240619	105200	7096030	2985	2985	2985	2985	0
478	20240619	105100	7096030	2985	2985	2985	2985	0
479	20240619	105000	7096030	2985	2985	2985	2985	0
480	20240619	104900	7096030	2985	2985	2985	2985	0
481	20240619	104800	7096030	2985	2985	2985	2985	0
482	20240619	104700	7096030	2985	2985	2985	2985	0
483	20240619	104600	7096030	2985	2985	2985	2985	0
484	20240619	104500	7096030	2985	2985	2985	2985	0
485	20240619	104400	7096030	2985	2985	2985	2985	0
486	20240619	104300	7096030	2985	2985	2985	2985	0
487	20240619	104200	7096030	2985	2985	2985	2985	0
488	20240619	104100	7096030	2985	2985	2985	2985	0
489	20240619	104000	7096030	2985	2985	2985	2985	0
490	20240619	103900	7096030	2985	2985	2985	2985	0
491	20240619	103800	7096030	2985	2985	2985	2985	0
492	20240619	103700	7096030	2985	2985	2985	2985	0
493	20240619	103600	7096030	2985	2980	2985	2980	15
494	20240619	103500	7051315	2970	2970	2970	2970	0
495	20240619	103400	7051315	2970	2970	2970	2970	0
496	20240619	103300	7051315	2970	2970	2970	2970	0
497	20240619	103200	7051315	2970	2970	2970	2970	0
498	20240619	103100	7051315	2970	2970	2970	2970	0
499	20240619	103000	7051315	2970	2970	2970	2970	0
500	20240619	102900	7051315	2970	2970	2970	2970	0
501	20240619	102800	7051315	2970	2970	2970	2970	65
502	20240619	102700	6858265	2970	2970	2970	2970	35
503	20240619	102600	6754315	2985	2985	2985	2985	0
504	20240619	102500	6754315	2985	2980	2985	2980	33
505	20240619	102400	6655970	2975	2975	2975	2975	0
506	20240619	102300	6655970	2975	2975	2975	2975	0
507	20240619	102200	6655970	2975	2975	2975	2975	0
508	20240619	102100	6655970	2975	2975	2975	2975	0
509	20240619	102000	6655970	2975	2975	2975	2975	0
510	20240619	101900	6655970	2975	2975	2975	2975	106
511	20240619	101800	6340620	2975	2975	2975	2975	0
512	20240619	101700	6340620	2975	2975	2975	2975	0
513	20240619	101600	6340620	2975	2975	2975	2975	0
514	20240619	101500	6340620	2975	2975	2975	2975	0
515	20240619	101400	6340620	2975	2975	2975	2975	0
516	20240619	101300	6340620	2975	2975	2975	2975	0
517	20240619	101200	6340620	2975	2975	2975	2975	0
518	20240619	101100	6340620	2975	2975	2975	2975	0
519	20240619	101000	6340620	2975	2975	2975	2975	0
520	20240619	100900	6340620	2975	2975	2975	2975	0
521	20240619	100800	6340620	2975	2975	2975	2975	0
522	20240619	100700	6340620	2975	2975	2975	2975	0
523	20240619	100600	6340620	2975	2975	2975	2975	0
524	20240619	100500	6340620	2975	2975	2975	2975	0
525	20240619	100400	6340620	2975	2975	2975	2975	0
526	20240619	100300	6340620	2975	2975	2975	2975	0
527	20240619	100200	6340620	2975	2975	2975	2975	0
528	20240619	100100	6340620	2975	2975	2975	2975	0
529	20240619	100000	6340620	2975	2975	2975	2975	0
530	20240619	095900	6340620	2975	2975	2975	2975	0
531	20240619	095800	6340620	2975	2975	2975	2975	0
532	20240619	095700	6340620	2975	2975	2975	2975	0
533	20240619	095600	6340620	2975	2975	2975	2975	0
534	20240619	095500	6340620	2975	2975	2975	2975	0
535	20240619	095400	6340620	2975	2975	2975	2975	0
536	20240619	095300	6340620	2975	2975	2975	2975	0
537	20240619	095200	6340620	2975	2975	2975	2975	0
538	20240619	095100	6340620	2975	2975	2975	2975	0
539	20240619	095000	6340620	2975	2975	2975	2975	0
540	20240619	094900	6340620	2975	2975	2975	2975	0
541	20240619	094800	6340620	2975	2975	2975	2975	0
542	20240619	094700	6340620	2975	2975	2975	2975	0
543	20240619	094600	6340620	2975	2970	2975	2970	3
544	20240619	094500	6331700	2975	2975	2975	2975	0
545	20240619	094400	6331700	2975	2975	2975	2975	0
546	20240619	094300	6331700	2975	2975	2975	2975	0
547	20240619	094200	6331700	2975	2975	2975	2975	0
548	20240619	094100	6331700	2975	2975	2975	2975	0
549	20240619	094000	6331700	2975	2975	2975	2975	0
550	20240619	093900	6331700	2975	2975	2975	2975	0
551	20240619	093800	6331700	2975	2975	2975	2975	0
552	20240619	093700	6331700	2975	2975	2975	2975	0
553	20240619	093600	6331700	2975	2975	2975	2975	0
554	20240619	093500	6331700	2975	2975	2975	2975	0
555	20240619	093400	6331700	2975	2975	2975	2975	0
556	20240619	093300	6331700	2975	2975	2975	2975	0
557	20240619	093200	6331700	2975	2975	2975	2975	0
558	20240619	093100	6331700	2975	2975	2975	2975	0
559	20240619	093000	6331700	2975	2975	2975	2975	0
560	20240619	092900	6331700	2975	2975	2975	2975	0
561	20240619	092800	6331700	2975	2970	2975	2970	5
562	20240619	092700	6316845	2975	2975	2975	2975	0
563	20240619	092600	6316845	2975	2975	2975	2975	0
564	20240619	092500	6316845	2975	2975	2975	2975	0
565	20240619	092400	6316845	2975	2975	2975	2975	0
566	20240619	092300	6316845	2975	2975	2975	2975	0
567	20240619	092200	6316845	2975	2975	2975	2975	0
568	20240619	092100	6316845	2975	2975	2975	2975	0
569	20240619	092000	6316845	2975	2975	2975	2975	0
570	20240619	091900	6316845	2975	2975	2975	2975	0
571	20240619	091800	6316845	2975	2975	2975	2975	0
572	20240619	091700	6316845	2975	2975	2975	2975	0
573	20240619	091600	6316845	2975	2975	2975	2975	0
574	20240619	091500	6316845	2975	2975	2975	2975	0
575	20240619	091400	6316845	2975	2975	2975	2975	0
576	20240619	091300	6316845	2975	2975	2975	2975	0
577	20240619	091200	6316845	2975	2975	2975	2975	0
578	20240619	091100	6316845	2975	2975	2975	2975	0
579	20240619	091000	6316845	2975	2975	2975	2975	1769
580	20240619	090900	1054070	2975	2975	2975	2975	198
581	20240619	090800	465020	2975	2975	2975	2975	0
582	20240619	090700	465020	2975	2975	2975	2975	4
583	20240619	090600	453120	2985	2985	2985	2985	15
584	20240619	090500	408345	2985	2985	2985	2985	73
585	20240619	090400	190440	2990	2990	2990	2990	0
586	20240619	090300	190440	2990	2990	2990	2990	0
587	20240619	090200	190440	2990	2980	2990	2980	10
588	20240619	090100	160610	2980	2970	2980	2970	42
589	20240619	090000	35640	2970	2970	2970	2970	12