KissMeData/006570/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184700	21702285	2920	2920	2920	2920	1489
3	20240521	184600	21702285	2920	2920	2920	2920	0
4	20240521	184500	21702285	2920	2920	2920	2920	0
5	20240521	184400	21702285	2920	2920	2920	2920	0
6	20240521	184300	21702285	2920	2920	2920	2920	0
7	20240521	184200	21702285	2920	2920	2920	2920	0
8	20240521	184100	21702285	2920	2920	2920	2920	0
9	20240521	184000	21702285	2920	2920	2920	2920	0
10	20240521	183900	21702285	2920	2920	2920	2920	0
11	20240521	183800	21702285	2920	2920	2920	2920	0
12	20240521	183700	21702285	2920	2920	2920	2920	0
13	20240521	183600	21702285	2920	2920	2920	2920	0
14	20240521	183500	21702285	2920	2920	2920	2920	0
15	20240521	183400	21702285	2920	2920	2920	2920	0
16	20240521	183300	21702285	2920	2920	2920	2920	0
17	20240521	183200	21702285	2920	2920	2920	2920	0
18	20240521	183100	21702285	2920	2920	2920	2920	0
19	20240521	183000	21702285	2920	2920	2920	2920	0
20	20240521	182900	21702285	2920	2920	2920	2920	0
21	20240521	182800	21702285	2920	2920	2920	2920	0
22	20240521	182700	21702285	2920	2920	2920	2920	0
23	20240521	182600	21702285	2920	2920	2920	2920	0
24	20240521	182500	21702285	2920	2920	2920	2920	0
25	20240521	182400	21702285	2920	2920	2920	2920	0
26	20240521	182300	21702285	2920	2920	2920	2920	0
27	20240521	182200	21702285	2920	2920	2920	2920	0
28	20240521	182100	21702285	2920	2920	2920	2920	0
29	20240521	182000	21702285	2920	2920	2920	2920	0
30	20240521	181900	21702285	2920	2920	2920	2920	0
31	20240521	181800	21702285	2920	2920	2920	2920	0
32	20240521	181700	21702285	2920	2920	2920	2920	1489
33	20240521	181600	21702285	2920	2920	2920	2920	0
34	20240521	181500	21702285	2920	2920	2920	2920	0
35	20240521	181400	21702285	2920	2920	2920	2920	0
36	20240521	181300	21702285	2920	2920	2920	2920	0
37	20240521	181200	21702285	2920	2920	2920	2920	0
38	20240521	181100	21702285	2920	2920	2920	2920	0
39	20240521	181000	21702285	2920	2920	2920	2920	0
40	20240521	180900	21702285	2920	2920	2920	2920	0
41	20240521	180800	21702285	2920	2920	2920	2920	0
42	20240521	180700	21702285	2920	2920	2920	2920	0
43	20240521	180600	21702285	2920	2920	2920	2920	0
44	20240521	180500	21702285	2920	2920	2920	2920	0
45	20240521	180400	21702285	2920	2920	2920	2920	0
46	20240521	180300	21702285	2920	2920	2920	2920	0
47	20240521	180200	21702285	2920	2920	2920	2920	0
48	20240521	180100	21702285	2920	2920	2920	2920	0
49	20240521	180000	21702285	2920	2920	2920	2920	0
50	20240521	175900	21702285	2920	2920	2920	2920	0
51	20240521	175800	21702285	2920	2920	2920	2920	0
52	20240521	175700	21702285	2920	2920	2920	2920	0
53	20240521	175600	21702285	2920	2920	2920	2920	0
54	20240521	175500	21702285	2920	2920	2920	2920	0
55	20240521	175400	21702285	2920	2920	2920	2920	0
56	20240521	175300	21702285	2920	2920	2920	2920	0
57	20240521	175200	21702285	2920	2920	2920	2920	0
58	20240521	175100	21702285	2920	2920	2920	2920	0
59	20240521	175000	21702285	2920	2920	2920	2920	0
60	20240521	174900	21702285	2920	2920	2920	2920	0
61	20240521	174800	21702285	2920	2920	2920	2920	0
62	20240521	174700	21702285	2920	2920	2920	2920	1489
63	20240521	174600	21702285	2920	2920	2920	2920	0
64	20240521	174500	21702285	2920	2920	2920	2920	0
65	20240521	174400	21702285	2920	2920	2920	2920	0
66	20240521	174300	21702285	2920	2920	2920	2920	0
67	20240521	174200	21702285	2920	2920	2920	2920	0
68	20240521	174100	21702285	2920	2920	2920	2920	0
69	20240521	174000	21702285	2920	2920	2920	2920	0
70	20240521	173900	21702285	2920	2920	2920	2920	0
71	20240521	173800	21702285	2920	2920	2920	2920	0
72	20240521	173700	21702285	2920	2920	2920	2920	0
73	20240521	173600	21702285	2920	2920	2920	2920	0
74	20240521	173500	21702285	2920	2920	2920	2920	0
75	20240521	173400	21702285	2920	2920	2920	2920	0
76	20240521	173300	21702285	2920	2920	2920	2920	0
77	20240521	173200	21702285	2920	2920	2920	2920	0
78	20240521	173100	21702285	2920	2920	2920	2920	0
79	20240521	173000	21702285	2920	2920	2920	2920	0
80	20240521	172900	21702285	2920	2920	2920	2920	0
81	20240521	172800	21702285	2920	2920	2920	2920	0
82	20240521	172700	21702285	2920	2920	2920	2920	0
83	20240521	172600	21702285	2920	2920	2920	2920	0
84	20240521	172500	21702285	2920	2920	2920	2920	0
85	20240521	172400	21702285	2920	2920	2920	2920	0
86	20240521	172300	21702285	2920	2920	2920	2920	0
87	20240521	172200	21702285	2920	2920	2920	2920	0
88	20240521	172100	21702285	2920	2920	2920	2920	0
89	20240521	172000	21702285	2920	2920	2920	2920	0
90	20240521	171900	21702285	2920	2920	2920	2920	0
91	20240521	171800	21702285	2920	2920	2920	2920	0
92	20240521	171700	21702285	2920	2920	2920	2920	1489
93	20240521	171600	21702285	2920	2920	2920	2920	0
94	20240521	171500	21702285	2920	2920	2920	2920	0
95	20240521	171400	21702285	2920	2920	2920	2920	0
96	20240521	171300	21702285	2920	2920	2920	2920	0
97	20240521	171200	21702285	2920	2920	2920	2920	0
98	20240521	171100	21702285	2920	2920	2920	2920	0
99	20240521	171000	21702285	2920	2920	2920	2920	0
100	20240521	170900	21702285	2920	2920	2920	2920	0
101	20240521	170800	21702285	2920	2920	2920	2920	0
102	20240521	170700	21702285	2920	2920	2920	2920	0
103	20240521	170600	21702285	2920	2920	2920	2920	0
104	20240521	170500	21702285	2920	2920	2920	2920	0
105	20240521	170400	21702285	2920	2920	2920	2920	0
106	20240521	170300	21702285	2920	2920	2920	2920	0
107	20240521	170200	21702285	2920	2920	2920	2920	0
108	20240521	170100	21702285	2920	2920	2920	2920	0
109	20240521	170000	21702285	2920	2920	2920	2920	0
110	20240521	165900	21702285	2920	2920	2920	2920	0
111	20240521	165800	21702285	2920	2920	2920	2920	0
112	20240521	165700	21702285	2920	2920	2920	2920	0
113	20240521	165600	21702285	2920	2920	2920	2920	0
114	20240521	165500	21702285	2920	2920	2920	2920	0
115	20240521	165400	21702285	2920	2920	2920	2920	0
116	20240521	165300	21702285	2920	2920	2920	2920	0
117	20240521	165200	21702285	2920	2920	2920	2920	0
118	20240521	165100	21702285	2920	2920	2920	2920	0
119	20240521	165000	21702285	2920	2920	2920	2920	0
120	20240521	164900	21702285	2920	2920	2920	2920	0
121	20240521	164800	21702285	2920	2920	2920	2920	0
122	20240521	164700	21702285	2920	2920	2920	2920	1489
123	20240521	164600	21702285	2920	2920	2920	2920	0
124	20240521	164500	21702285	2920	2920	2920	2920	0
125	20240521	164400	21702285	2920	2920	2920	2920	0
126	20240521	164300	21702285	2920	2920	2920	2920	0
127	20240521	164200	21702285	2920	2920	2920	2920	0
128	20240521	164100	21702285	2920	2920	2920	2920	0
129	20240521	164000	21702285	2920	2920	2920	2920	0
130	20240521	163900	21702285	2920	2920	2920	2920	0
131	20240521	163800	21702285	2920	2920	2920	2920	0
132	20240521	163700	21702285	2920	2920	2920	2920	0
133	20240521	163600	21702285	2920	2920	2920	2920	0
134	20240521	163500	21702285	2920	2920	2920	2920	0
135	20240521	163400	21702285	2920	2920	2920	2920	0
136	20240521	163300	21702285	2920	2920	2920	2920	0
137	20240521	163200	21702285	2920	2920	2920	2920	0
138	20240521	163100	21702285	2920	2920	2920	2920	0
139	20240521	163000	21702285	2920	2920	2920	2920	0
140	20240521	162900	21702285	2920	2920	2920	2920	0
141	20240521	162800	21702285	2920	2920	2920	2920	0
142	20240521	162700	21702285	2920	2920	2920	2920	0
143	20240521	162600	21702285	2920	2920	2920	2920	0
144	20240521	162500	21702285	2920	2920	2920	2920	0
145	20240521	162400	21702285	2920	2920	2920	2920	0
146	20240521	162300	21702285	2920	2920	2920	2920	0
147	20240521	162200	21702285	2920	2920	2920	2920	0
148	20240521	162100	21702285	2920	2920	2920	2920	0
149	20240521	162000	21702285	2920	2920	2920	2920	0
150	20240521	161900	21702285	2920	2920	2920	2920	0
151	20240521	161800	21702285	2920	2920	2920	2920	0
152	20240521	161700	21702285	2920	2920	2920	2920	1489
153	20240521	161600	21702285	2920	2920	2920	2920	0
154	20240521	161500	21702285	2920	2920	2920	2920	0
155	20240521	161400	21702285	2920	2920	2920	2920	0
156	20240521	161300	21702285	2920	2920	2920	2920	0
157	20240521	161200	21702285	2920	2920	2920	2920	0
158	20240521	161100	21702285	2920	2920	2920	2920	0
159	20240521	161000	21702285	2920	2920	2920	2920	0
160	20240521	160900	21702285	2920	2920	2920	2920	0
161	20240521	160800	21702285	2920	2920	2920	2920	0
162	20240521	160700	21702285	2920	2920	2920	2920	0
163	20240521	160600	21702285	2920	2920	2920	2920	0
164	20240521	160500	21702285	2920	2920	2920	2920	0
165	20240521	160400	21702285	2920	2920	2920	2920	0
166	20240521	160300	21702285	2920	2920	2920	2920	0
167	20240521	160200	21702285	2920	2920	2920	2920	0
168	20240521	160100	21702285	2920	2920	2920	2920	0
169	20240521	160000	21702285	2920	2920	2920	2920	0
170	20240521	155900	21702285	2920	2920	2920	2920	0
171	20240521	155800	21702285	2920	2920	2920	2920	0
172	20240521	155700	21702285	2920	2920	2920	2920	0
173	20240521	155600	21702285	2920	2920	2920	2920	0
174	20240521	155500	21702285	2920	2920	2920	2920	0
175	20240521	155400	21702285	2920	2920	2920	2920	0
176	20240521	155300	21702285	2920	2920	2920	2920	0
177	20240521	155200	21702285	2920	2920	2920	2920	0
178	20240521	155100	21702285	2920	2920	2920	2920	0
179	20240521	155000	21702285	2920	2920	2920	2920	0
180	20240521	154900	21702285	2920	2920	2920	2920	0
181	20240521	154800	21702285	2920	2920	2920	2920	0
182	20240521	154700	21702285	2920	2920	2920	2920	1489
183	20240521	154600	21702285	2920	2920	2920	2920	0
184	20240521	154500	21702285	2920	2920	2920	2920	0
185	20240521	154400	21702285	2920	2920	2920	2920	0
186	20240521	154300	21702285	2920	2920	2920	2920	0
187	20240521	154200	21702285	2920	2920	2920	2920	0
188	20240521	154100	21702285	2920	2920	2920	2920	0
189	20240521	154000	21702285	2920	2920	2920	2920	0
190	20240521	153900	21702285	2920	2920	2920	2920	0
191	20240521	153800	21702285	2920	2920	2920	2920	0
192	20240521	153700	21702285	2920	2920	2920	2920	0
193	20240521	153600	21702285	2920	2920	2920	2920	0
194	20240521	153500	21702285	2920	2920	2920	2920	0
195	20240521	153400	21702285	2920	2920	2920	2920	0
196	20240521	153300	21702285	2920	2920	2920	2920	0
197	20240521	153200	21702285	2920	2920	2920	2920	0
198	20240521	153100	21702285	2920	2920	2920	2920	0
199	20240521	153000	21702285	2920	2920	2920	2920	1489
200	20240521	152900	17354405	2945	2945	2945	2945	0
201	20240521	152800	17354405	2945	2945	2945	2945	0
202	20240521	152700	17354405	2945	2945	2945	2945	0
203	20240521	152600	17354405	2945	2945	2945	2945	0
204	20240521	152500	17354405	2945	2945	2945	2945	0
205	20240521	152400	17354405	2945	2945	2945	2945	0
206	20240521	152300	17354405	2945	2945	2945	2945	0
207	20240521	152200	17354405	2945	2945	2945	2945	0
208	20240521	152100	17354405	2945	2945	2945	2945	0
209	20240521	152000	17354405	2945	2945	2945	2945	0
210	20240521	151900	17354405	2945	2945	2945	2945	0
211	20240521	151800	17354405	2945	2945	2945	2945	0
212	20240521	151700	17354405	2945	2945	2945	2945	0
213	20240521	151600	17354405	2945	2945	2945	2945	0
214	20240521	151500	17354405	2945	2945	2945	2945	12
215	20240521	151400	17319065	2940	2940	2940	2940	0
216	20240521	151300	17319065	2940	2940	2940	2940	0
217	20240521	151200	17319065	2940	2940	2940	2940	0
218	20240521	151100	17319065	2940	2940	2940	2940	0
219	20240521	151000	17319065	2940	2940	2940	2940	1
220	20240521	150900	17316125	2940	2940	2940	2940	10
221	20240521	150800	17286725	2950	2950	2950	2950	10
222	20240521	150700	17257225	2950	2950	2950	2950	0
223	20240521	150600	17257225	2950	2950	2950	2950	0
224	20240521	150500	17257225	2950	2950	2950	2950	0
225	20240521	150400	17257225	2950	2950	2950	2950	0
226	20240521	150300	17257225	2950	2950	2950	2950	0
227	20240521	150200	17257225	2950	2950	2950	2950	0
228	20240521	150100	17257225	2950	2950	2950	2950	0
229	20240521	150000	17257225	2950	2950	2950	2950	0
230	20240521	145900	17257225	2950	2950	2950	2950	0
231	20240521	145800	17257225	2950	2950	2950	2950	0
232	20240521	145700	17257225	2950	2950	2950	2950	0
233	20240521	145600	17257225	2950	2950	2950	2950	0
234	20240521	145500	17257225	2950	2950	2950	2950	0
235	20240521	145400	17257225	2950	2950	2950	2950	0
236	20240521	145300	17257225	2950	2950	2950	2950	0
237	20240521	145200	17257225	2950	2950	2950	2950	0
238	20240521	145100	17257225	2950	2950	2950	2950	0
239	20240521	145000	17257225	2950	2950	2950	2950	0
240	20240521	144900	17257225	2950	2950	2950	2950	0
241	20240521	144800	17257225	2950	2950	2950	2950	0
242	20240521	144700	17257225	2950	2950	2950	2950	0
243	20240521	144600	17257225	2950	2950	2950	2950	0
244	20240521	144500	17257225	2950	2950	2950	2950	0
245	20240521	144400	17257225	2950	2950	2950	2950	0
246	20240521	144300	17257225	2950	2950	2950	2950	0
247	20240521	144200	17257225	2950	2950	2950	2950	0
248	20240521	144100	17257225	2950	2950	2950	2950	0
249	20240521	144000	17257225	2950	2950	2950	2950	0
250	20240521	143900	17257225	2950	2950	2950	2950	0
251	20240521	143800	17257225	2950	2950	2950	2950	0
252	20240521	143700	17257225	2950	2950	2950	2950	0
253	20240521	143600	17257225	2950	2950	2950	2950	0
254	20240521	143500	17257225	2950	2950	2950	2950	0
255	20240521	143400	17257225	2950	2950	2950	2950	0
256	20240521	143300	17257225	2950	2950	2950	2950	0
257	20240521	143200	17257225	2950	2950	2950	2950	0
258	20240521	143100	17257225	2950	2950	2950	2950	0
259	20240521	143000	17257225	2950	2950	2950	2950	0
260	20240521	142900	17257225	2950	2950	2950	2950	0
261	20240521	142800	17257225	2950	2950	2950	2950	0
262	20240521	142700	17257225	2950	2950	2950	2950	0
263	20240521	142600	17257225	2950	2950	2950	2950	0
264	20240521	142500	17257225	2950	2950	2950	2950	0
265	20240521	142400	17257225	2950	2950	2950	2950	0
266	20240521	142300	17257225	2950	2950	2950	2950	0
267	20240521	142200	17257225	2950	2950	2950	2950	0
268	20240521	142100	17257225	2950	2950	2950	2950	0
269	20240521	142000	17257225	2950	2950	2950	2950	0
270	20240521	141900	17257225	2950	2950	2950	2950	0
271	20240521	141800	17257225	2950	2950	2950	2950	0
272	20240521	141700	17257225	2950	2950	2950	2950	0
273	20240521	141600	17257225	2950	2950	2950	2950	10
274	20240521	141500	17227725	2950	2950	2950	2950	0
275	20240521	141400	17227725	2950	2950	2950	2950	0
276	20240521	141300	17227725	2950	2950	2950	2950	0
277	20240521	141200	17227725	2950	2950	2950	2950	0
278	20240521	141100	17227725	2950	2950	2950	2950	0
279	20240521	141000	17227725	2950	2950	2950	2950	0
280	20240521	140900	17227725	2950	2950	2950	2950	0
281	20240521	140800	17227725	2950	2950	2950	2950	0
282	20240521	140700	17227725	2950	2950	2950	2950	0
283	20240521	140600	17227725	2950	2950	2950	2950	0
284	20240521	140500	17227725	2950	2950	2950	2950	0
285	20240521	140400	17227725	2950	2950	2950	2950	0
286	20240521	140300	17227725	2950	2950	2950	2950	0
287	20240521	140200	17227725	2950	2950	2950	2950	0
288	20240521	140100	17227725	2950	2950	2950	2950	0
289	20240521	140000	17227725	2950	2950	2950	2950	0
290	20240521	135900	17227725	2950	2950	2950	2950	0
291	20240521	135800	17227725	2950	2950	2950	2950	0
292	20240521	135700	17227725	2950	2950	2950	2950	0
293	20240521	135600	17227725	2950	2950	2950	2950	0
294	20240521	135500	17227725	2950	2950	2950	2950	0
295	20240521	135400	17227725	2950	2950	2950	2950	0
296	20240521	135300	17227725	2950	2950	2950	2950	0
297	20240521	135200	17227725	2950	2950	2950	2950	0
298	20240521	135100	17227725	2950	2950	2950	2950	0
299	20240521	135000	17227725	2950	2950	2950	2950	0
300	20240521	134900	17227725	2950	2950	2950	2950	0
301	20240521	134800	17227725	2950	2950	2950	2950	0
302	20240521	134700	17227725	2950	2950	2950	2950	0
303	20240521	134600	17227725	2950	2950	2950	2950	0
304	20240521	134500	17227725	2950	2950	2950	2950	0
305	20240521	134400	17227725	2950	2950	2950	2950	0
306	20240521	134300	17227725	2950	2950	2950	2950	0
307	20240521	134200	17227725	2950	2950	2950	2950	0
308	20240521	134100	17227725	2950	2950	2950	2950	0
309	20240521	134000	17227725	2950	2950	2950	2950	0
310	20240521	133900	17227725	2950	2950	2950	2950	0
311	20240521	133800	17227725	2950	2950	2950	2950	0
312	20240521	133700	17227725	2950	2950	2950	2950	0
313	20240521	133600	17227725	2950	2950	2950	2950	0
314	20240521	133500	17227725	2950	2950	2950	2950	0
315	20240521	133400	17227725	2950	2950	2950	2950	0
316	20240521	133300	17227725	2950	2950	2950	2950	0
317	20240521	133200	17227725	2950	2950	2950	2950	0
318	20240521	133100	17227725	2950	2950	2950	2950	0
319	20240521	133000	17227725	2950	2950	2950	2950	0
320	20240521	132900	17227725	2950	2950	2950	2950	0
321	20240521	132800	17227725	2950	2950	2950	2950	0
322	20240521	132700	17227725	2950	2950	2950	2950	0
323	20240521	132600	17227725	2950	2950	2950	2950	0
324	20240521	132500	17227725	2950	2950	2950	2950	0
325	20240521	132400	17227725	2950	2950	2950	2950	17
326	20240521	132300	17177575	2950	2950	2950	2950	0
327	20240521	132200	17177575	2950	2950	2950	2950	0
328	20240521	132100	17177575	2950	2950	2950	2950	0
329	20240521	132000	17177575	2950	2950	2950	2950	0
330	20240521	131900	17177575	2950	2950	2950	2950	0
331	20240521	131800	17177575	2950	2950	2950	2950	0
332	20240521	131700	17177575	2950	2950	2950	2950	0
333	20240521	131600	17177575	2950	2950	2950	2950	0
334	20240521	131500	17177575	2950	2950	2950	2950	0
335	20240521	131400	17177575	2950	2950	2950	2950	0
336	20240521	131300	17177575	2950	2950	2950	2950	0
337	20240521	131200	17177575	2950	2950	2950	2950	0
338	20240521	131100	17177575	2950	2950	2950	2950	0
339	20240521	131000	17177575	2950	2950	2950	2950	0
340	20240521	130900	17177575	2950	2950	2950	2950	0
341	20240521	130800	17177575	2950	2950	2950	2950	0
342	20240521	130700	17177575	2950	2950	2950	2950	0
343	20240521	130600	17177575	2950	2950	2950	2950	0
344	20240521	130500	17177575	2950	2950	2950	2950	0
345	20240521	130400	17177575	2950	2950	2950	2950	0
346	20240521	130300	17177575	2950	2950	2950	2950	0
347	20240521	130200	17177575	2950	2950	2950	2950	0
348	20240521	130100	17177575	2950	2950	2950	2950	0
349	20240521	130000	17177575	2950	2950	2950	2950	0
350	20240521	125900	17177575	2950	2950	2950	2950	0
351	20240521	125800	17177575	2950	2950	2950	2950	0
352	20240521	125700	17177575	2950	2950	2950	2950	0
353	20240521	125600	17177575	2950	2950	2950	2950	0
354	20240521	125500	17177575	2950	2950	2950	2950	0
355	20240521	125400	17177575	2950	2950	2950	2950	1
356	20240521	125300	17174625	2950	2950	2950	2950	0
357	20240521	125200	17174625	2950	2950	2950	2950	0
358	20240521	125100	17174625	2950	2950	2950	2950	0
359	20240521	125000	17174625	2950	2950	2950	2950	0
360	20240521	124900	17174625	2950	2950	2950	2950	0
361	20240521	124800	17174625	2950	2950	2950	2950	0
362	20240521	124700	17174625	2950	2950	2950	2950	0
363	20240521	124600	17174625	2950	2950	2950	2950	0
364	20240521	124500	17174625	2950	2950	2950	2950	0
365	20240521	124400	17174625	2950	2950	2950	2950	0
366	20240521	124300	17174625	2950	2950	2950	2950	0
367	20240521	124200	17174625	2950	2950	2950	2950	0
368	20240521	124100	17174625	2950	2950	2950	2950	0
369	20240521	124000	17174625	2950	2950	2950	2950	0
370	20240521	123900	17174625	2950	2950	2950	2950	0
371	20240521	123800	17174625	2950	2950	2950	2950	0
372	20240521	123700	17174625	2950	2950	2950	2950	0
373	20240521	123600	17174625	2950	2950	2950	2950	0
374	20240521	123500	17174625	2950	2950	2950	2950	0
375	20240521	123400	17174625	2950	2950	2950	2950	0
376	20240521	123300	17174625	2950	2950	2950	2950	0
377	20240521	123200	17174625	2950	2950	2950	2950	0
378	20240521	123100	17174625	2950	2950	2950	2950	0
379	20240521	123000	17174625	2950	2950	2950	2950	0
380	20240521	122900	17174625	2950	2950	2950	2950	0
381	20240521	122800	17174625	2950	2950	2950	2950	0
382	20240521	122700	17174625	2950	2950	2950	2950	0
383	20240521	122600	17174625	2950	2950	2950	2950	0
384	20240521	122500	17174625	2950	2950	2950	2950	0
385	20240521	122400	17174625	2950	2950	2950	2950	0
386	20240521	122300	17174625	2950	2950	2950	2950	0
387	20240521	122200	17174625	2950	2950	2950	2950	0
388	20240521	122100	17174625	2950	2950	2950	2950	0
389	20240521	122000	17174625	2950	2950	2950	2950	0
390	20240521	121900	17174625	2950	2950	2950	2950	0
391	20240521	121800	17174625	2950	2950	2950	2950	0
392	20240521	121700	17174625	2950	2950	2950	2950	0
393	20240521	121600	17174625	2950	2950	2950	2950	0
394	20240521	121500	17174625	2950	2950	2950	2950	0
395	20240521	121400	17174625	2950	2950	2950	2950	0
396	20240521	121300	17174625	2950	2950	2950	2950	0
397	20240521	121200	17174625	2950	2950	2950	2950	0
398	20240521	121100	17174625	2950	2950	2950	2950	0
399	20240521	121000	17174625	2950	2950	2950	2950	0
400	20240521	120900	17174625	2950	2950	2950	2950	0
401	20240521	120800	17174625	2950	2950	2950	2950	0
402	20240521	120700	17174625	2950	2950	2950	2950	0
403	20240521	120600	17174625	2950	2950	2950	2950	0
404	20240521	120500	17174625	2950	2950	2950	2950	0
405	20240521	120400	17174625	2950	2950	2950	2950	0
406	20240521	120300	17174625	2950	2950	2950	2950	0
407	20240521	120200	17174625	2950	2950	2950	2950	0
408	20240521	120100	17174625	2950	2950	2950	2950	0
409	20240521	120000	17174625	2950	2950	2950	2950	0
410	20240521	115900	17174625	2950	2950	2950	2950	0
411	20240521	115800	17174625	2950	2950	2950	2950	0
412	20240521	115700	17174625	2950	2950	2950	2950	0
413	20240521	115600	17174625	2950	2950	2950	2950	0
414	20240521	115500	17174625	2950	2950	2950	2950	0
415	20240521	115400	17174625	2950	2950	2950	2950	0
416	20240521	115300	17174625	2950	2950	2950	2950	0
417	20240521	115200	17174625	2950	2950	2950	2950	0
418	20240521	115100	17174625	2950	2950	2950	2950	0
419	20240521	115000	17174625	2950	2950	2950	2950	0
420	20240521	114900	17174625	2950	2950	2950	2950	0
421	20240521	114800	17174625	2950	2950	2950	2950	0
422	20240521	114700	17174625	2950	2950	2950	2950	0
423	20240521	114600	17174625	2950	2950	2950	2950	0
424	20240521	114500	17174625	2950	2950	2950	2950	0
425	20240521	114400	17174625	2950	2950	2950	2950	0
426	20240521	114300	17174625	2950	2950	2950	2950	0
427	20240521	114200	17174625	2950	2950	2950	2950	0
428	20240521	114100	17174625	2950	2950	2950	2950	0
429	20240521	114000	17174625	2950	2950	2950	2950	0
430	20240521	113900	17174625	2950	2950	2950	2950	0
431	20240521	113800	17174625	2950	2950	2950	2950	0
432	20240521	113700	17174625	2950	2950	2950	2950	0
433	20240521	113600	17174625	2950	2950	2950	2950	0
434	20240521	113500	17174625	2950	2950	2950	2950	0
435	20240521	113400	17174625	2950	2950	2950	2950	0
436	20240521	113300	17174625	2950	2950	2950	2950	0
437	20240521	113200	17174625	2950	2950	2950	2950	0
438	20240521	113100	17174625	2950	2950	2950	2950	0
439	20240521	113000	17174625	2950	2950	2950	2950	0
440	20240521	112900	17174625	2950	2950	2950	2950	0
441	20240521	112800	17174625	2950	2950	2950	2950	0
442	20240521	112700	17174625	2950	2950	2950	2950	0
443	20240521	112600	17174625	2950	2950	2950	2950	0
444	20240521	112500	17174625	2950	2950	2950	2950	0
445	20240521	112400	17174625	2950	2950	2950	2950	0
446	20240521	112300	17174625	2950	2950	2950	2950	0
447	20240521	112200	17174625	2950	2950	2950	2950	0
448	20240521	112100	17174625	2950	2950	2950	2950	0
449	20240521	112000	17174625	2950	2950	2950	2950	0
450	20240521	111900	17174625	2950	2950	2950	2950	0
451	20240521	111800	17174625	2950	2950	2950	2950	0
452	20240521	111700	17174625	2950	2950	2950	2950	0
453	20240521	111600	17174625	2950	2950	2950	2950	0
454	20240521	111500	17174625	2950	2950	2950	2950	0
455	20240521	111400	17174625	2950	2950	2950	2950	0
456	20240521	111300	17174625	2950	2950	2950	2950	0
457	20240521	111200	17174625	2950	2950	2950	2950	0
458	20240521	111100	17174625	2950	2950	2950	2950	0
459	20240521	111000	17174625	2950	2950	2950	2950	0
460	20240521	110900	17174625	2950	2950	2950	2950	0
461	20240521	110800	17174625	2950	2950	2950	2950	0
462	20240521	110700	17174625	2950	2950	2950	2950	0
463	20240521	110600	17174625	2950	2950	2950	2950	0
464	20240521	110500	17174625	2950	2950	2950	2950	0
465	20240521	110400	17174625	2950	2950	2950	2950	0
466	20240521	110300	17174625	2950	2950	2950	2950	0
467	20240521	110200	17174625	2950	2950	2950	2950	0
468	20240521	110100	17174625	2950	2950	2950	2950	0
469	20240521	110000	17174625	2950	2950	2950	2950	0
470	20240521	105900	17174625	2950	2950	2950	2950	0
471	20240521	105800	17174625	2950	2950	2950	2950	0
472	20240521	105700	17174625	2950	2950	2950	2950	0
473	20240521	105600	17174625	2950	2950	2950	2950	0
474	20240521	105500	17174625	2950	2950	2950	2950	0
475	20240521	105400	17174625	2950	2950	2950	2950	0
476	20240521	105300	17174625	2950	2950	2950	2950	0
477	20240521	105200	17174625	2950	2950	2950	2950	0
478	20240521	105100	17174625	2950	2950	2950	2950	0
479	20240521	105000	17174625	2950	2950	2950	2950	0
480	20240521	104900	17174625	2950	2950	2950	2950	0
481	20240521	104800	17174625	2950	2950	2950	2950	0
482	20240521	104700	17174625	2950	2950	2950	2950	0
483	20240521	104600	17174625	2950	2950	2950	2950	0
484	20240521	104500	17174625	2950	2950	2950	2950	0
485	20240521	104400	17174625	2950	2950	2950	2950	25
486	20240521	104300	17100875	2950	2950	2950	2950	0
487	20240521	104200	17100875	2950	2950	2950	2950	0
488	20240521	104100	17100875	2950	2950	2950	2950	0
489	20240521	104000	17100875	2950	2950	2950	2950	0
490	20240521	103900	17100875	2950	2950	2950	2950	0
491	20240521	103800	17100875	2950	2950	2950	2950	0
492	20240521	103700	17100875	2950	2950	2950	2950	0
493	20240521	103600	17100875	2950	2950	2950	2950	0
494	20240521	103500	17100875	2950	2950	2950	2950	1
495	20240521	103400	17097925	2945	2945	2945	2945	0
496	20240521	103300	17097925	2945	2945	2945	2945	0
497	20240521	103200	17097925	2945	2945	2945	2945	0
498	20240521	103100	17097925	2945	2945	2945	2945	0
499	20240521	103000	17097925	2945	2945	2945	2945	0
500	20240521	102900	17097925	2945	2945	2945	2945	0
501	20240521	102800	17097925	2945	2945	2945	2945	0
502	20240521	102700	17097925	2945	2945	2945	2945	0
503	20240521	102600	17097925	2945	2945	2945	2945	0
504	20240521	102500	17097925	2945	2945	2945	2945	0
505	20240521	102400	17097925	2945	2945	2945	2945	0
506	20240521	102300	17097925	2945	2945	2945	2945	0
507	20240521	102200	17097925	2945	2945	2945	2945	0
508	20240521	102100	17097925	2945	2945	2945	2945	0
509	20240521	102000	17097925	2945	2945	2945	2945	0
510	20240521	101900	17097925	2945	2945	2945	2945	55
511	20240521	101800	16935950	2950	2950	2950	2950	0
512	20240521	101700	16935950	2950	2950	2950	2950	0
513	20240521	101600	16935950	2950	2950	2950	2950	0
514	20240521	101500	16935950	2950	2950	2950	2950	0
515	20240521	101400	16935950	2950	2950	2950	2950	0
516	20240521	101300	16935950	2950	2950	2950	2950	0
517	20240521	101200	16935950	2950	2950	2950	2950	0
518	20240521	101100	16935950	2950	2950	2950	2950	0
519	20240521	101000	16935950	2950	2950	2950	2950	0
520	20240521	100900	16935950	2950	2950	2950	2950	0
521	20240521	100800	16935950	2950	2950	2950	2950	0
522	20240521	100700	16935950	2950	2950	2950	2950	0
523	20240521	100600	16935950	2950	2950	2950	2950	0
524	20240521	100500	16935950	2950	2950	2950	2950	1
525	20240521	100400	16933000	2945	2945	2945	2945	19
526	20240521	100300	16877045	2950	2950	2950	2950	0
527	20240521	100200	16877045	2950	2950	2950	2950	0
528	20240521	100100	16877045	2950	2950	2950	2950	0
529	20240521	100000	16877045	2950	2950	2950	2950	0
530	20240521	095900	16877045	2950	2950	2950	2950	1
531	20240521	095800	16874095	2950	2950	2950	2950	0
532	20240521	095700	16874095	2950	2950	2950	2950	0
533	20240521	095600	16874095	2950	2950	2950	2950	0
534	20240521	095500	16874095	2950	2950	2950	2950	0
535	20240521	095400	16874095	2950	2950	2950	2950	0
536	20240521	095300	16874095	2950	2950	2950	2950	0
537	20240521	095200	16874095	2950	2950	2950	2950	0
538	20240521	095100	16874095	2950	2950	2950	2950	0
539	20240521	095000	16874095	2950	2950	2950	2950	0
540	20240521	094900	16874095	2950	2950	2950	2950	0
541	20240521	094800	16874095	2950	2950	2950	2950	0
542	20240521	094700	16874095	2950	2950	2950	2950	0
543	20240521	094600	16874095	2950	2950	2950	2950	0
544	20240521	094500	16874095	2950	2950	2950	2950	0
545	20240521	094400	16874095	2950	2950	2950	2950	150
546	20240521	094300	16431595	2950	2950	2950	2950	0
547	20240521	094200	16431595	2950	2950	2950	2950	0
548	20240521	094100	16431595	2950	2950	2950	2950	0
549	20240521	094000	16431595	2950	2950	2950	2950	0
550	20240521	093900	16431595	2950	2950	2950	2950	0
551	20240521	093800	16431595	2950	2950	2950	2950	0
552	20240521	093700	16431595	2950	2950	2950	2950	3
553	20240521	093600	16422745	2950	2950	2950	2950	0
554	20240521	093500	16422745	2950	2950	2950	2950	0
555	20240521	093400	16422745	2950	2950	2950	2950	0
556	20240521	093300	16422745	2950	2950	2950	2950	0
557	20240521	093200	16422745	2950	2950	2950	2950	0
558	20240521	093100	16422745	2950	2950	2950	2950	0
559	20240521	093000	16422745	2950	2950	2950	2950	0
560	20240521	092900	16422745	2950	2950	2950	2950	0
561	20240521	092800	16422745	2950	2950	2950	2950	0
562	20240521	092700	16422745	2950	2950	2950	2950	2
563	20240521	092600	16416845	2955	2955	2955	2955	0
564	20240521	092500	16416845	2955	2955	2955	2955	0
565	20240521	092400	16416845	2955	2950	2955	2950	528
566	20240521	092300	14859235	2955	2955	2955	2955	0
567	20240521	092200	14859235	2955	2950	2955	2950	681
568	20240521	092100	12850280	2950	2950	2950	2950	320
569	20240521	092000	11906280	2950	2985	2985	2950	4000
570	20240521	091900	98670	2990	2990	2990	2990	0
571	20240521	091800	98670	2990	2990	2990	2990	0
572	20240521	091700	98670	2990	2990	2990	2990	0
573	20240521	091600	98670	2990	2990	2990	2990	0
574	20240521	091500	98670	2990	2990	2990	2990	0
575	20240521	091400	98670	2990	2990	2990	2990	0
576	20240521	091300	98670	2990	2990	2990	2990	0
577	20240521	091200	98670	2990	2990	2990	2990	0
578	20240521	091100	98670	2990	2990	2990	2990	0
579	20240521	091000	98670	2990	2990	2990	2990	0
580	20240521	090900	98670	2990	2990	2990	2990	0
581	20240521	090800	98670	2990	2990	2990	2990	0
582	20240521	090700	98670	2990	2990	2990	2990	0
583	20240521	090600	98670	2990	2990	2990	2990	0
584	20240521	090500	98670	2990	2990	2990	2990	0
585	20240521	090400	98670	2990	2990	2990	2990	0
586	20240521	090300	98670	2990	2990	2990	2990	0
587	20240521	090200	98670	2990	2990	2990	2990	0
588	20240521	090100	98670	2990	2990	2990	2990	0
589	20240521	090000	98670	2990	2990	2990	2990	33