KissMeData/006570/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184500	12079455	3010	3010	3010	3010	162
3	20240409	184400	12079455	3010	3010	3010	3010	0
4	20240409	184300	12079455	3010	3010	3010	3010	0
5	20240409	184200	12079455	3010	3010	3010	3010	0
6	20240409	184100	12079455	3010	3010	3010	3010	0
7	20240409	184000	12079455	3010	3010	3010	3010	0
8	20240409	183900	12079455	3010	3010	3010	3010	0
9	20240409	183800	12079455	3010	3010	3010	3010	0
10	20240409	183700	12079455	3010	3010	3010	3010	0
11	20240409	183600	12079455	3010	3010	3010	3010	0
12	20240409	183500	12079455	3010	3010	3010	3010	0
13	20240409	183400	12079455	3010	3010	3010	3010	0
14	20240409	183300	12079455	3010	3010	3010	3010	0
15	20240409	183200	12079455	3010	3010	3010	3010	0
16	20240409	183100	12079455	3010	3010	3010	3010	0
17	20240409	183000	12079455	3010	3010	3010	3010	0
18	20240409	182900	12079455	3010	3010	3010	3010	0
19	20240409	182800	12079455	3010	3010	3010	3010	0
20	20240409	182700	12079455	3010	3010	3010	3010	0
21	20240409	182600	12079455	3010	3010	3010	3010	0
22	20240409	182500	12079455	3010	3010	3010	3010	0
23	20240409	182400	12079455	3010	3010	3010	3010	0
24	20240409	182300	12079455	3010	3010	3010	3010	0
25	20240409	182200	12079455	3010	3010	3010	3010	0
26	20240409	182100	12079455	3010	3010	3010	3010	0
27	20240409	182000	12079455	3010	3010	3010	3010	0
28	20240409	181900	12079455	3010	3010	3010	3010	0
29	20240409	181800	12079455	3010	3010	3010	3010	0
30	20240409	181700	12079455	3010	3010	3010	3010	0
31	20240409	181600	12079455	3010	3010	3010	3010	0
32	20240409	181500	12079455	3010	3010	3010	3010	162
33	20240409	181400	12079455	3010	3010	3010	3010	0
34	20240409	181300	12079455	3010	3010	3010	3010	0
35	20240409	181200	12079455	3010	3010	3010	3010	0
36	20240409	181100	12079455	3010	3010	3010	3010	0
37	20240409	181000	12079455	3010	3010	3010	3010	0
38	20240409	180900	12079455	3010	3010	3010	3010	0
39	20240409	180800	12079455	3010	3010	3010	3010	0
40	20240409	180700	12079455	3010	3010	3010	3010	0
41	20240409	180600	12079455	3010	3010	3010	3010	0
42	20240409	180500	12079455	3010	3010	3010	3010	0
43	20240409	180400	12079455	3010	3010	3010	3010	0
44	20240409	180300	12079455	3010	3010	3010	3010	0
45	20240409	180200	12079455	3010	3010	3010	3010	0
46	20240409	180100	12079455	3010	3010	3010	3010	0
47	20240409	180000	12079455	3010	3010	3010	3010	0
48	20240409	175900	12079455	3010	3010	3010	3010	0
49	20240409	175800	12079455	3010	3010	3010	3010	0
50	20240409	175700	12079455	3010	3010	3010	3010	0
51	20240409	175600	12079455	3010	3010	3010	3010	0
52	20240409	175500	12079455	3010	3010	3010	3010	0
53	20240409	175400	12079455	3010	3010	3010	3010	0
54	20240409	175300	12079455	3010	3010	3010	3010	0
55	20240409	175200	12079455	3010	3010	3010	3010	0
56	20240409	175100	12079455	3010	3010	3010	3010	0
57	20240409	175000	12079455	3010	3010	3010	3010	0
58	20240409	174900	12079455	3010	3010	3010	3010	0
59	20240409	174800	12079455	3010	3010	3010	3010	0
60	20240409	174700	12079455	3010	3010	3010	3010	0
61	20240409	174600	12079455	3010	3010	3010	3010	0
62	20240409	174500	12079455	3010	3010	3010	3010	162
63	20240409	174400	12079455	3010	3010	3010	3010	0
64	20240409	174300	12079455	3010	3010	3010	3010	0
65	20240409	174200	12079455	3010	3010	3010	3010	0
66	20240409	174100	12079455	3010	3010	3010	3010	0
67	20240409	174000	12079455	3010	3010	3010	3010	0
68	20240409	173900	12079455	3010	3010	3010	3010	0
69	20240409	173800	12079455	3010	3010	3010	3010	0
70	20240409	173700	12079455	3010	3010	3010	3010	0
71	20240409	173600	12079455	3010	3010	3010	3010	0
72	20240409	173500	12079455	3010	3010	3010	3010	0
73	20240409	173400	12079455	3010	3010	3010	3010	0
74	20240409	173300	12079455	3010	3010	3010	3010	0
75	20240409	173200	12079455	3010	3010	3010	3010	0
76	20240409	173100	12079455	3010	3010	3010	3010	0
77	20240409	173000	12079455	3010	3010	3010	3010	0
78	20240409	172900	12079455	3010	3010	3010	3010	0
79	20240409	172800	12079455	3010	3010	3010	3010	0
80	20240409	172700	12079455	3010	3010	3010	3010	0
81	20240409	172600	12079455	3010	3010	3010	3010	0
82	20240409	172500	12079455	3010	3010	3010	3010	0
83	20240409	172400	12079455	3010	3010	3010	3010	0
84	20240409	172300	12079455	3010	3010	3010	3010	0
85	20240409	172200	12079455	3010	3010	3010	3010	0
86	20240409	172100	12079455	3010	3010	3010	3010	0
87	20240409	172000	12079455	3010	3010	3010	3010	0
88	20240409	171900	12079455	3010	3010	3010	3010	0
89	20240409	171800	12079455	3010	3010	3010	3010	0
90	20240409	171700	12079455	3010	3010	3010	3010	0
91	20240409	171600	12079455	3010	3010	3010	3010	0
92	20240409	171500	12079455	3010	3010	3010	3010	162
93	20240409	171400	12079455	3010	3010	3010	3010	0
94	20240409	171300	12079455	3010	3010	3010	3010	0
95	20240409	171200	12079455	3010	3010	3010	3010	0
96	20240409	171100	12079455	3010	3010	3010	3010	0
97	20240409	171000	12079455	3010	3010	3010	3010	0
98	20240409	170900	12079455	3010	3010	3010	3010	0
99	20240409	170800	12079455	3010	3010	3010	3010	0
100	20240409	170700	12079455	3010	3010	3010	3010	0
101	20240409	170600	12079455	3010	3010	3010	3010	0
102	20240409	170500	12079455	3010	3010	3010	3010	0
103	20240409	170400	12079455	3010	3010	3010	3010	0
104	20240409	170300	12079455	3010	3010	3010	3010	0
105	20240409	170200	12079455	3010	3010	3010	3010	0
106	20240409	170100	12079455	3010	3010	3010	3010	0
107	20240409	170000	12079455	3010	3010	3010	3010	0
108	20240409	165900	12079455	3010	3010	3010	3010	0
109	20240409	165800	12079455	3010	3010	3010	3010	0
110	20240409	165700	12079455	3010	3010	3010	3010	0
111	20240409	165600	12079455	3010	3010	3010	3010	0
112	20240409	165500	12079455	3010	3010	3010	3010	0
113	20240409	165400	12079455	3010	3010	3010	3010	0
114	20240409	165300	12079455	3010	3010	3010	3010	0
115	20240409	165200	12079455	3010	3010	3010	3010	0
116	20240409	165100	12079455	3010	3010	3010	3010	0
117	20240409	165000	12079455	3010	3010	3010	3010	0
118	20240409	164900	12079455	3010	3010	3010	3010	0
119	20240409	164800	12079455	3010	3010	3010	3010	0
120	20240409	164700	12079455	3010	3010	3010	3010	0
121	20240409	164600	12079455	3010	3010	3010	3010	0
122	20240409	164500	12079455	3010	3010	3010	3010	162
123	20240409	164400	12079455	3010	3010	3010	3010	0
124	20240409	164300	12079455	3010	3010	3010	3010	0
125	20240409	164200	12079455	3010	3010	3010	3010	0
126	20240409	164100	12079455	3010	3010	3010	3010	0
127	20240409	164000	12079455	3010	3010	3010	3010	0
128	20240409	163900	12079455	3010	3010	3010	3010	0
129	20240409	163800	12079455	3010	3010	3010	3010	0
130	20240409	163700	12079455	3010	3010	3010	3010	0
131	20240409	163600	12079455	3010	3010	3010	3010	0
132	20240409	163500	12079455	3010	3010	3010	3010	0
133	20240409	163400	12079455	3010	3010	3010	3010	0
134	20240409	163300	12079455	3010	3010	3010	3010	0
135	20240409	163200	12079455	3010	3010	3010	3010	0
136	20240409	163100	12079455	3010	3010	3010	3010	0
137	20240409	163000	12079455	3010	3010	3010	3010	0
138	20240409	162900	12079455	3010	3010	3010	3010	0
139	20240409	162800	12079455	3010	3010	3010	3010	0
140	20240409	162700	12079455	3010	3010	3010	3010	0
141	20240409	162600	12079455	3010	3010	3010	3010	0
142	20240409	162500	12079455	3010	3010	3010	3010	0
143	20240409	162400	12079455	3010	3010	3010	3010	0
144	20240409	162300	12079455	3010	3010	3010	3010	0
145	20240409	162200	12079455	3010	3010	3010	3010	0
146	20240409	162100	12079455	3010	3010	3010	3010	0
147	20240409	162000	12079455	3010	3010	3010	3010	0
148	20240409	161900	12079455	3010	3010	3010	3010	0
149	20240409	161800	12079455	3010	3010	3010	3010	0
150	20240409	161700	12079455	3010	3010	3010	3010	0
151	20240409	161600	12079455	3010	3010	3010	3010	0
152	20240409	161500	12079455	3010	3010	3010	3010	162
153	20240409	161400	12079455	3010	3010	3010	3010	0
154	20240409	161300	12079455	3010	3010	3010	3010	0
155	20240409	161200	12079455	3010	3010	3010	3010	0
156	20240409	161100	12079455	3010	3010	3010	3010	0
157	20240409	161000	12079455	3010	3010	3010	3010	0
158	20240409	160900	12079455	3010	3010	3010	3010	0
159	20240409	160800	12079455	3010	3010	3010	3010	0
160	20240409	160700	12079455	3010	3010	3010	3010	0
161	20240409	160600	12079455	3010	3010	3010	3010	0
162	20240409	160500	12079455	3010	3010	3010	3010	0
163	20240409	160400	12079455	3010	3010	3010	3010	0
164	20240409	160300	12079455	3010	3010	3010	3010	0
165	20240409	160200	12079455	3010	3010	3010	3010	0
166	20240409	160100	12079455	3010	3010	3010	3010	0
167	20240409	160000	12079455	3010	3010	3010	3010	0
168	20240409	155900	12079455	3010	3010	3010	3010	0
169	20240409	155800	12079455	3010	3010	3010	3010	0
170	20240409	155700	12079455	3010	3010	3010	3010	0
171	20240409	155600	12079455	3010	3010	3010	3010	0
172	20240409	155500	12079455	3010	3010	3010	3010	0
173	20240409	155400	12079455	3010	3010	3010	3010	0
174	20240409	155300	12079455	3010	3010	3010	3010	0
175	20240409	155200	12079455	3010	3010	3010	3010	0
176	20240409	155100	12079455	3010	3010	3010	3010	0
177	20240409	155000	12079455	3010	3010	3010	3010	0
178	20240409	154900	12079455	3010	3010	3010	3010	0
179	20240409	154800	12079455	3010	3010	3010	3010	0
180	20240409	154700	12079455	3010	3010	3010	3010	0
181	20240409	154600	12079455	3010	3010	3010	3010	0
182	20240409	154500	12079455	3010	3010	3010	3010	162
183	20240409	154400	12079455	3010	3010	3010	3010	0
184	20240409	154300	12079455	3010	3010	3010	3010	0
185	20240409	154200	12079455	3010	3010	3010	3010	0
186	20240409	154100	12079455	3010	3010	3010	3010	0
187	20240409	154000	12079455	3010	3010	3010	3010	0
188	20240409	153900	12079455	3010	3010	3010	3010	0
189	20240409	153800	12079455	3010	3010	3010	3010	0
190	20240409	153700	12079455	3010	3010	3010	3010	0
191	20240409	153600	12079455	3010	3010	3010	3010	0
192	20240409	153500	12079455	3010	3010	3010	3010	0
193	20240409	153400	12079455	3010	3010	3010	3010	0
194	20240409	153300	12079455	3010	3010	3010	3010	0
195	20240409	153200	12079455	3010	3010	3010	3010	0
196	20240409	153100	12079455	3010	3010	3010	3010	0
197	20240409	153000	12079455	3010	3010	3010	3010	162
198	20240409	152900	11591835	3020	3020	3020	3020	0
199	20240409	152800	11591835	3020	3020	3020	3020	0
200	20240409	152700	11591835	3020	3020	3020	3020	0
201	20240409	152600	11591835	3020	3020	3020	3020	0
202	20240409	152500	11591835	3020	3020	3020	3020	0
203	20240409	152400	11591835	3020	3020	3020	3020	0
204	20240409	152300	11591835	3020	3020	3020	3020	0
205	20240409	152200	11591835	3020	3020	3020	3020	0
206	20240409	152100	11591835	3020	3020	3020	3020	0
207	20240409	152000	11591835	3020	3020	3020	3020	0
208	20240409	151900	11591835	3020	3020	3020	3020	0
209	20240409	151800	11591835	3020	2995	3020	2995	172
210	20240409	151700	11075695	3000	3000	3000	3000	0
211	20240409	151600	11075695	3000	3000	3000	3000	0
212	20240409	151500	11075695	3000	2975	3000	2975	2
213	20240409	151400	11069720	3000	3000	3000	3000	0
214	20240409	151300	11069720	3000	3000	3000	3000	0
215	20240409	151200	11069720	3000	2975	3000	2975	328
216	20240409	151100	10093585	2975	2975	2975	2960	289
217	20240409	151000	9233825	2960	2960	2960	2960	0
218	20240409	150900	9233825	2960	2960	2960	2960	0
219	20240409	150800	9233825	2960	2960	2960	2960	1
220	20240409	150700	9230865	2975	2975	2975	2975	0
221	20240409	150600	9230865	2975	2975	2975	2975	1
222	20240409	150500	9227890	2925	2925	2925	2925	1
223	20240409	150400	9224965	2925	2925	2925	2925	0
224	20240409	150300	9224965	2925	2925	2925	2925	0
225	20240409	150200	9224965	2925	2925	2925	2925	1
226	20240409	150100	9222040	2925	2925	2925	2925	0
227	20240409	150000	9222040	2925	2925	2925	2925	0
228	20240409	145900	9222040	2925	2925	2925	2925	0
229	20240409	145800	9222040	2925	2925	2925	2925	1
230	20240409	145700	9219115	2930	2930	2930	2930	0
231	20240409	145600	9219115	2930	2930	2930	2930	0
232	20240409	145500	9219115	2930	2930	2930	2930	1
233	20240409	145400	9216185	2960	2960	2960	2960	0
234	20240409	145300	9216185	2960	2960	2960	2960	0
235	20240409	145200	9216185	2960	2960	2960	2960	1
236	20240409	145100	9213225	2960	2960	2960	2960	0
237	20240409	145000	9213225	2960	2960	2960	2960	0
238	20240409	144900	9213225	2960	2960	2960	2960	1
239	20240409	144800	9210265	2925	2925	2925	2925	0
240	20240409	144700	9210265	2925	2925	2925	2925	0
241	20240409	144600	9210265	2925	2925	2925	2925	0
242	20240409	144500	9210265	2925	2925	2925	2925	1
243	20240409	144400	9207340	2925	2925	2925	2925	0
244	20240409	144300	9207340	2925	2925	2925	2925	0
245	20240409	144200	9207340	2925	2925	2925	2925	1
246	20240409	144100	9204415	2925	2925	2925	2925	0
247	20240409	144000	9204415	2925	2925	2925	2925	0
248	20240409	143900	9204415	2925	2925	2925	2925	1
249	20240409	143800	9201490	2960	2960	2960	2960	0
250	20240409	143700	9201490	2960	2960	2960	2960	0
251	20240409	143600	9201490	2960	2960	2960	2960	1
252	20240409	143500	9198530	2975	2975	2975	2975	0
253	20240409	143400	9198530	2975	2975	2975	2975	0
254	20240409	143300	9198530	2975	2975	2975	2975	1
255	20240409	143200	9195555	2960	2960	2960	2925	106
256	20240409	143100	8884620	2935	2935	2935	2935	0
257	20240409	143000	8884620	2935	2935	2935	2935	0
258	20240409	142900	8884620	2935	2935	2935	2935	1
259	20240409	142800	8881685	2935	2935	2935	2935	0
260	20240409	142700	8881685	2935	2935	2935	2935	0
261	20240409	142600	8881685	2935	2935	2935	2935	1
262	20240409	142500	8878750	2975	2975	2975	2975	1
263	20240409	142400	8875775	2935	2935	2935	2935	0
264	20240409	142300	8875775	2935	2935	2935	2935	1
265	20240409	142200	8872840	2935	2935	2935	2935	0
266	20240409	142100	8872840	2935	2935	2935	2935	0
267	20240409	142000	8872840	2935	2935	2935	2935	1
268	20240409	141900	8869905	2935	2935	2935	2935	0
269	20240409	141800	8869905	2935	2935	2935	2935	0
270	20240409	141700	8869905	2935	2935	2935	2935	0
271	20240409	141600	8869905	2935	2935	2935	2935	1
272	20240409	141500	8866970	2940	2940	2940	2940	0
273	20240409	141400	8866970	2940	2940	2940	2940	0
274	20240409	141300	8866970	2940	2940	2940	2940	1
275	20240409	141200	8864030	2975	2975	2975	2975	12
276	20240409	141100	8828330	2975	2975	2975	2975	0
277	20240409	141000	8828330	2975	2935	2975	2935	7
278	20240409	140900	8807545	2970	2970	2970	2970	1
279	20240409	140800	8804575	2930	2930	2930	2930	0
280	20240409	140700	8804575	2930	2930	2930	2930	1
281	20240409	140600	8801645	2930	2930	2930	2930	0
282	20240409	140500	8801645	2930	2930	2930	2930	0
283	20240409	140400	8801645	2930	2930	2930	2930	0
284	20240409	140300	8801645	2930	2930	2930	2930	1
285	20240409	140200	8798715	2935	2935	2935	2935	0
286	20240409	140100	8798715	2935	2935	2935	2935	0
287	20240409	140000	8798715	2935	2935	2935	2935	1
288	20240409	135900	8795780	2975	2975	2975	2975	0
289	20240409	135800	8795780	2975	2975	2975	2975	1
290	20240409	135700	8792805	2930	2930	2930	2930	1
291	20240409	135600	8789875	2935	2935	2935	2935	0
292	20240409	135500	8789875	2935	2935	2935	2935	0
293	20240409	135400	8789875	2935	2935	2935	2935	1
294	20240409	135300	8786940	2940	2940	2940	2940	0
295	20240409	135200	8786940	2940	2940	2940	2940	0
296	20240409	135100	8786940	2940	2940	2940	2940	0
297	20240409	135000	8786940	2940	2940	2940	2940	1
298	20240409	134900	8784000	2935	2935	2935	2935	0
299	20240409	134800	8784000	2935	2935	2935	2935	0
300	20240409	134700	8784000	2935	2935	2935	2935	1
301	20240409	134600	8781065	2925	2925	2925	2925	0
302	20240409	134500	8781065	2925	2925	2925	2925	0
303	20240409	134400	8781065	2925	2925	2925	2925	1
304	20240409	134300	8778140	2960	2960	2960	2960	0
305	20240409	134200	8778140	2960	2960	2960	2960	0
306	20240409	134100	8778140	2960	2960	2960	2960	1
307	20240409	134000	8775180	2960	2960	2960	2960	0
308	20240409	133900	8775180	2960	2960	2960	2960	0
309	20240409	133800	8775180	2960	2960	2960	2960	1
310	20240409	133700	8772220	2975	2975	2975	2975	0
311	20240409	133600	8772220	2975	2975	2975	2975	0
312	20240409	133500	8772220	2975	2975	2975	2975	2
313	20240409	133400	8766270	2925	2925	2925	2925	1
314	20240409	133300	8763345	2925	2925	2925	2925	0
315	20240409	133200	8763345	2925	2925	2925	2925	0
316	20240409	133100	8763345	2925	2925	2925	2925	1
317	20240409	133000	8760420	2975	2975	2975	2975	0
318	20240409	132900	8760420	2975	2975	2975	2975	0
319	20240409	132800	8760420	2975	2925	2975	2925	552
320	20240409	132700	7118705	2950	2950	2950	2950	0
321	20240409	132600	7118705	2950	2945	2950	2945	105
322	20240409	132500	6808975	2925	2925	2925	2925	1
323	20240409	132400	6806050	2925	2925	2925	2925	0
324	20240409	132300	6806050	2925	2925	2925	2925	0
325	20240409	132200	6806050	2925	2925	2925	2925	0
326	20240409	132100	6806050	2925	2925	2925	2925	1
327	20240409	132000	6803125	2925	2925	2925	2925	0
328	20240409	131900	6803125	2925	2925	2925	2925	0
329	20240409	131800	6803125	2925	2925	2925	2925	1
330	20240409	131700	6800200	2935	2935	2935	2935	0
331	20240409	131600	6800200	2935	2935	2935	2935	0
332	20240409	131500	6800200	2935	2935	2935	2935	1
333	20240409	131400	6797265	2930	2930	2930	2930	0
334	20240409	131300	6797265	2930	2930	2930	2930	0
335	20240409	131200	6797265	2930	2930	2930	2930	1
336	20240409	131100	6794335	2940	2940	2940	2940	0
337	20240409	131000	6794335	2940	2940	2940	2940	0
338	20240409	130900	6794335	2940	2940	2940	2940	0
339	20240409	130800	6794335	2940	2940	2940	2940	1
340	20240409	130700	6791395	2940	2940	2940	2940	0
341	20240409	130600	6791395	2940	2940	2940	2940	0
342	20240409	130500	6791395	2940	2965	2965	2940	2
343	20240409	130400	6785490	2920	2920	2920	2920	0
344	20240409	130300	6785490	2920	2950	2950	2920	546
345	20240409	130200	5185400	2945	2945	2945	2945	1
346	20240409	130100	5182455	2960	2960	2960	2960	0
347	20240409	130000	5182455	2960	2960	2960	2960	0
348	20240409	125900	5182455	2960	2960	2960	2960	1
349	20240409	125800	5179495	2970	2970	2970	2970	0
350	20240409	125700	5179495	2970	2965	2970	2965	2
351	20240409	125600	5173560	2945	2945	2945	2945	0
352	20240409	125500	5173560	2945	2945	2945	2945	1
353	20240409	125400	5170615	2960	2960	2960	2960	0
354	20240409	125300	5170615	2960	2960	2960	2960	0
355	20240409	125200	5170615	2960	2960	2960	2960	1
356	20240409	125100	5167655	2955	2955	2955	2955	0
357	20240409	125000	5167655	2955	2955	2955	2955	0
358	20240409	124900	5167655	2955	2955	2955	2955	1
359	20240409	124800	5164700	2950	2950	2950	2950	0
360	20240409	124700	5164700	2950	2950	2950	2950	0
361	20240409	124600	5164700	2950	2950	2950	2950	1
362	20240409	124500	5161750	2970	2970	2970	2970	0
363	20240409	124400	5161750	2970	2965	2970	2965	2
364	20240409	124300	5155815	2945	2945	2945	2945	1
365	20240409	124200	5152870	2965	2965	2965	2965	0
366	20240409	124100	5152870	2965	2965	2965	2965	0
367	20240409	124000	5152870	2965	2965	2965	2965	1
368	20240409	123900	5149905	2945	2945	2945	2945	1
369	20240409	123800	5146960	2965	2965	2965	2965	0
370	20240409	123700	5146960	2965	2965	2965	2965	1
371	20240409	123600	5143995	2945	2945	2945	2945	1
372	20240409	123500	5141050	2970	2970	2970	2970	0
373	20240409	123400	5141050	2970	2960	2970	2960	4
374	20240409	123300	5129190	2960	2960	2965	2960	3
375	20240409	123200	5120305	2960	2960	2960	2960	0
376	20240409	123100	5120305	2960	2960	2960	2960	0
377	20240409	123000	5120305	2960	2960	2960	2960	1
378	20240409	122900	5117345	2960	2960	2960	2960	0
379	20240409	122800	5117345	2960	2960	2960	2960	0
380	20240409	122700	5117345	2960	2960	2960	2960	0
381	20240409	122600	5117345	2960	2960	2960	2960	1
382	20240409	122500	5114385	2955	2955	2955	2955	0
383	20240409	122400	5114385	2955	2955	2955	2955	0
384	20240409	122300	5114385	2955	2955	2955	2955	1
385	20240409	122200	5111430	2955	2955	2955	2955	0
386	20240409	122100	5111430	2955	2955	2955	2955	0
387	20240409	122000	5111430	2955	2955	2955	2955	1
388	20240409	121900	5108475	2950	2950	2950	2950	0
389	20240409	121800	5108475	2950	2950	2950	2950	0
390	20240409	121700	5108475	2950	2950	2950	2950	1
391	20240409	121600	5105525	2950	2950	2950	2950	0
392	20240409	121500	5105525	2950	2950	2950	2950	0
393	20240409	121400	5105525	2950	2950	2950	2950	1
394	20240409	121300	5102575	2945	2945	2945	2945	0
395	20240409	121200	5102575	2945	2945	2945	2945	0
396	20240409	121100	5102575	2945	2945	2945	2945	0
397	20240409	121000	5102575	2945	2945	2945	2945	1
398	20240409	120900	5099630	2965	2965	2965	2965	0
399	20240409	120800	5099630	2965	2965	2965	2965	0
400	20240409	120700	5099630	2965	2965	2965	2950	3
401	20240409	120600	5090750	2955	2955	2955	2955	0
402	20240409	120500	5090750	2955	2955	2955	2955	0
403	20240409	120400	5090750	2955	2955	2955	2955	1
404	20240409	120300	5087795	2960	2960	2960	2960	0
405	20240409	120200	5087795	2960	2960	2960	2960	0
406	20240409	120100	5087795	2960	2960	2960	2960	1
407	20240409	120000	5084835	2960	2960	2960	2960	0
408	20240409	115900	5084835	2960	2960	2960	2960	0
409	20240409	115800	5084835	2960	2960	2960	2960	0
410	20240409	115700	5084835	2960	2960	2960	2960	1
411	20240409	115600	5081875	2960	2960	2960	2960	0
412	20240409	115500	5081875	2960	2960	2960	2960	0
413	20240409	115400	5081875	2960	2960	2960	2960	1
414	20240409	115300	5078915	2960	2960	2960	2960	0
415	20240409	115200	5078915	2960	2960	2960	2960	0
416	20240409	115100	5078915	2960	2960	2960	2960	1
417	20240409	115000	5075955	2960	2960	2960	2960	0
418	20240409	114900	5075955	2960	2960	2960	2960	0
419	20240409	114800	5075955	2960	2960	2960	2960	1
420	20240409	114700	5072995	2960	2960	2960	2960	0
421	20240409	114600	5072995	2960	2960	2960	2960	0
422	20240409	114500	5072995	2960	2960	2960	2960	1
423	20240409	114400	5070035	2960	2960	2960	2960	0
424	20240409	114300	5070035	2960	2960	2960	2960	0
425	20240409	114200	5070035	2960	2960	2960	2960	0
426	20240409	114100	5070035	2960	2965	2965	2960	2
427	20240409	114000	5064110	2945	2945	2945	2945	0
428	20240409	113900	5064110	2945	2945	2945	2945	0
429	20240409	113800	5064110	2945	2945	2945	2945	1
430	20240409	113700	5061165	2945	2945	2945	2945	0
431	20240409	113600	5061165	2945	2945	2945	2945	0
432	20240409	113500	5061165	2945	2945	2945	2945	1
433	20240409	113400	5058220	2945	2945	2945	2945	0
434	20240409	113300	5058220	2945	2945	2945	2945	0
435	20240409	113200	5058220	2945	2945	2945	2945	1
436	20240409	113100	5055275	2945	2945	2945	2945	0
437	20240409	113000	5055275	2945	2945	2945	2945	0
438	20240409	112900	5055275	2945	2945	2945	2945	0
439	20240409	112800	5055275	2945	2945	2945	2945	1
440	20240409	112700	5052330	2945	2945	2945	2945	0
441	20240409	112600	5052330	2945	2945	2945	2945	0
442	20240409	112500	5052330	2945	2965	2970	2945	4
443	20240409	112400	5040485	2945	2945	2945	2945	0
444	20240409	112300	5040485	2945	2945	2945	2945	0
445	20240409	112200	5040485	2945	2945	2945	2945	1
446	20240409	112100	5037540	2945	2945	2945	2945	0
447	20240409	112000	5037540	2945	2945	2945	2945	0
448	20240409	111900	5037540	2945	2945	2945	2945	1
449	20240409	111800	5034595	2970	2970	2970	2970	0
450	20240409	111700	5034595	2970	2970	2970	2970	0
451	20240409	111600	5034595	2970	2945	2970	2945	6
452	20240409	111500	5016820	2945	2945	2945	2945	0
453	20240409	111400	5016820	2945	2945	2945	2945	0
454	20240409	111300	5016820	2945	2945	2945	2945	0
455	20240409	111200	5016820	2945	2945	2945	2945	1
456	20240409	111100	5013875	2950	2950	2950	2950	0
457	20240409	111000	5013875	2950	2950	2950	2950	0
458	20240409	110900	5013875	2950	2950	2950	2950	1
459	20240409	110800	5010925	2945	2945	2945	2945	0
460	20240409	110700	5010925	2945	2945	2945	2945	0
461	20240409	110600	5010925	2945	2945	2945	2945	1
462	20240409	110500	5007980	2965	2965	2965	2965	1
463	20240409	110400	5005015	2945	2945	2945	2945	0
464	20240409	110300	5005015	2945	2945	2945	2945	1
465	20240409	110200	5002070	2945	2945	2945	2945	0
466	20240409	110100	5002070	2945	2945	2945	2945	0
467	20240409	110000	5002070	2945	2945	2945	2945	1
468	20240409	105900	4999125	2950	2950	2950	2950	0
469	20240409	105800	4999125	2950	2950	2950	2950	0
470	20240409	105700	4999125	2950	2950	2950	2950	0
471	20240409	105600	4999125	2950	2950	2950	2950	0
472	20240409	105500	4999125	2950	2950	2950	2950	0
473	20240409	105400	4999125	2950	2950	2950	2950	0
474	20240409	105300	4999125	2950	2950	2950	2950	110
475	20240409	105200	4674625	2950	2950	2950	2950	0
476	20240409	105100	4674625	2950	2950	2950	2950	0
477	20240409	105000	4674625	2950	2950	2950	2950	0
478	20240409	104900	4674625	2950	2950	2950	2950	0
479	20240409	104800	4674625	2950	2950	2950	2950	0
480	20240409	104700	4674625	2950	2950	2950	2950	0
481	20240409	104600	4674625	2950	2950	2950	2950	0
482	20240409	104500	4674625	2950	2950	2950	2950	0
483	20240409	104400	4674625	2950	2950	2950	2950	0
484	20240409	104300	4674625	2950	2950	2950	2950	0
485	20240409	104200	4674625	2950	2950	2950	2950	150
486	20240409	104100	4232125	2950	2950	2950	2950	0
487	20240409	104000	4232125	2950	2950	2950	2950	0
488	20240409	103900	4232125	2950	2950	2950	2950	0
489	20240409	103800	4232125	2950	2950	2950	2950	0
490	20240409	103700	4232125	2950	2950	2950	2950	0
491	20240409	103600	4232125	2950	2950	2950	2945	681
492	20240409	103500	2226565	2955	2955	2955	2955	0
493	20240409	103400	2226565	2955	2955	2955	2955	0
494	20240409	103300	2226565	2955	2955	2955	2955	0
495	20240409	103200	2226565	2955	2955	2955	2955	0
496	20240409	103100	2226565	2955	2960	2960	2955	147
497	20240409	103000	1792170	2990	2990	2990	2990	0
498	20240409	102900	1792170	2990	2990	2990	2990	0
499	20240409	102800	1792170	2990	2990	2990	2990	0
500	20240409	102700	1792170	2990	2990	2990	2990	0
501	20240409	102600	1792170	2990	2990	2990	2990	0
502	20240409	102500	1792170	2990	2990	2990	2990	0
503	20240409	102400	1792170	2990	2990	2990	2990	0
504	20240409	102300	1792170	2990	2990	2990	2990	0
505	20240409	102200	1792170	2990	2990	2990	2990	0
506	20240409	102100	1792170	2990	2990	2990	2990	0
507	20240409	102000	1792170	2990	2990	2990	2990	0
508	20240409	101900	1792170	2990	2990	2990	2990	0
509	20240409	101800	1792170	2990	2990	2990	2990	0
510	20240409	101700	1792170	2990	2990	2990	2990	0
511	20240409	101600	1792170	2990	2990	2990	2990	0
512	20240409	101500	1792170	2990	2990	2990	2990	0
513	20240409	101400	1792170	2990	2990	2990	2990	0
514	20240409	101300	1792170	2990	2990	2990	2990	0
515	20240409	101200	1792170	2990	2990	2990	2990	0
516	20240409	101100	1792170	2990	2990	2990	2990	0
517	20240409	101000	1792170	2990	2990	2990	2990	0
518	20240409	100900	1792170	2990	2990	2990	2990	0
519	20240409	100800	1792170	2990	2990	2990	2990	0
520	20240409	100700	1792170	2990	2990	2990	2990	0
521	20240409	100600	1792170	2990	2990	2990	2990	0
522	20240409	100500	1792170	2990	2990	2990	2990	0
523	20240409	100400	1792170	2990	2990	2990	2990	0
524	20240409	100300	1792170	2990	2990	2990	2990	0
525	20240409	100200	1792170	2990	2990	2990	2990	0
526	20240409	100100	1792170	2990	2990	2990	2990	0
527	20240409	100000	1792170	2990	2990	2990	2990	0
528	20240409	095900	1792170	2990	2990	2990	2990	0
529	20240409	095800	1792170	2990	2990	2990	2990	0
530	20240409	095700	1792170	2990	2990	2990	2990	0
531	20240409	095600	1792170	2990	2990	2990	2990	0
532	20240409	095500	1792170	2990	2990	2990	2990	0
533	20240409	095400	1792170	2990	2990	2990	2990	0
534	20240409	095300	1792170	2990	2990	2990	2990	0
535	20240409	095200	1792170	2990	2990	2990	2990	0
536	20240409	095100	1792170	2990	2990	2990	2990	0
537	20240409	095000	1792170	2990	2965	2990	2965	10
538	20240409	094900	1762495	2965	2965	2965	2965	0
539	20240409	094800	1762495	2965	2965	2965	2965	0
540	20240409	094700	1762495	2965	2965	2965	2965	0
541	20240409	094600	1762495	2965	2965	2965	2965	0
542	20240409	094500	1762495	2965	2965	2965	2965	0
543	20240409	094400	1762495	2965	2965	2965	2965	0
544	20240409	094300	1762495	2965	2965	2965	2965	0
545	20240409	094200	1762495	2965	2940	2965	2940	26
546	20240409	094100	1685640	2950	2950	2950	2950	0
547	20240409	094000	1685640	2950	2950	2950	2950	0
548	20240409	093900	1685640	2950	2935	2950	2935	33
549	20240409	093800	1588600	2920	2935	2945	2915	111
550	20240409	093700	1263180	2935	2935	2935	2935	1
551	20240409	093600	1260245	2910	2930	2930	2910	67
552	20240409	093500	1064935	2935	2935	2935	2935	0
553	20240409	093400	1064935	2935	2935	2935	2935	3
554	20240409	093300	1056130	2935	2935	2935	2935	0
555	20240409	093200	1056130	2935	2935	2935	2935	0
556	20240409	093100	1056130	2935	2935	2935	2935	0
557	20240409	093000	1056130	2935	2935	2935	2935	0
558	20240409	092900	1056130	2935	2935	2935	2935	0
559	20240409	092800	1056130	2935	2935	2935	2935	0
560	20240409	092700	1056130	2935	2935	2935	2935	1
561	20240409	092600	1053195	2935	2935	2935	2935	0
562	20240409	092500	1053195	2935	2935	2935	2935	0
563	20240409	092400	1053195	2935	2935	2935	2935	0
564	20240409	092300	1053195	2935	2935	2935	2935	0
565	20240409	092200	1053195	2935	2935	2935	2935	0
566	20240409	092100	1053195	2935	2935	2935	2935	0
567	20240409	092000	1053195	2935	2935	2935	2935	50
568	20240409	091900	906445	2965	2965	2965	2965	0
569	20240409	091800	906445	2965	2965	2965	2965	0
570	20240409	091700	906445	2965	2965	2965	2965	0
571	20240409	091600	906445	2965	2965	2965	2965	0
572	20240409	091500	906445	2965	2965	2965	2965	0
573	20240409	091400	906445	2965	2965	2965	2965	0
574	20240409	091300	906445	2965	2960	2965	2960	33
575	20240409	091200	808605	2915	2915	2915	2915	0
576	20240409	091100	808605	2915	2915	2915	2915	0
577	20240409	091000	808605	2915	2970	2970	2910	168
578	20240409	090900	317100	3020	3020	3020	3020	0
579	20240409	090800	317100	3020	3020	3020	3020	0
580	20240409	090700	317100	3020	3020	3020	3020	0
581	20240409	090600	317100	3020	3020	3020	3020	0
582	20240409	090500	317100	3020	3020	3020	3020	0
583	20240409	090400	317100	3020	3020	3020	3020	0
584	20240409	090300	317100	3020	3020	3020	3020	0
585	20240409	090200	317100	3020	3020	3020	3020	0
586	20240409	090100	317100	3020	3020	3020	3020	0
587	20240409	090000	317100	3020	3020	3020	3020	105