KissMeData/006570/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184800	20033510	2925	2925	2925	2925	611
3	20240425	184700	20033510	2925	2925	2925	2925	0
4	20240425	184600	20033510	2925	2925	2925	2925	0
5	20240425	184500	20033510	2925	2925	2925	2925	0
6	20240425	184400	20033510	2925	2925	2925	2925	0
7	20240425	184300	20033510	2925	2925	2925	2925	0
8	20240425	184200	20033510	2925	2925	2925	2925	0
9	20240425	184100	20033510	2925	2925	2925	2925	0
10	20240425	184000	20033510	2925	2925	2925	2925	0
11	20240425	183900	20033510	2925	2925	2925	2925	0
12	20240425	183800	20033510	2925	2925	2925	2925	0
13	20240425	183700	20033510	2925	2925	2925	2925	0
14	20240425	183600	20033510	2925	2925	2925	2925	0
15	20240425	183500	20033510	2925	2925	2925	2925	0
16	20240425	183400	20033510	2925	2925	2925	2925	0
17	20240425	183300	20033510	2925	2925	2925	2925	0
18	20240425	183200	20033510	2925	2925	2925	2925	0
19	20240425	183100	20033510	2925	2925	2925	2925	0
20	20240425	183000	20033510	2925	2925	2925	2925	0
21	20240425	182900	20033510	2925	2925	2925	2925	0
22	20240425	182800	20033510	2925	2925	2925	2925	0
23	20240425	182700	20033510	2925	2925	2925	2925	0
24	20240425	182600	20033510	2925	2925	2925	2925	0
25	20240425	182500	20033510	2925	2925	2925	2925	0
26	20240425	182400	20033510	2925	2925	2925	2925	0
27	20240425	182300	20033510	2925	2925	2925	2925	0
28	20240425	182200	20033510	2925	2925	2925	2925	0
29	20240425	182100	20033510	2925	2925	2925	2925	0
30	20240425	182000	20033510	2925	2925	2925	2925	0
31	20240425	181900	20033510	2925	2925	2925	2925	0
32	20240425	181800	20033510	2925	2925	2925	2925	611
33	20240425	181700	20033510	2925	2925	2925	2925	0
34	20240425	181600	20033510	2925	2925	2925	2925	0
35	20240425	181500	20033510	2925	2925	2925	2925	0
36	20240425	181400	20033510	2925	2925	2925	2925	0
37	20240425	181300	20033510	2925	2925	2925	2925	0
38	20240425	181200	20033510	2925	2925	2925	2925	0
39	20240425	181100	20033510	2925	2925	2925	2925	0
40	20240425	181000	20033510	2925	2925	2925	2925	0
41	20240425	180900	20033510	2925	2925	2925	2925	0
42	20240425	180800	20033510	2925	2925	2925	2925	0
43	20240425	180700	20033510	2925	2925	2925	2925	0
44	20240425	180600	20033510	2925	2925	2925	2925	0
45	20240425	180500	20033510	2925	2925	2925	2925	0
46	20240425	180400	20033510	2925	2925	2925	2925	0
47	20240425	180300	20033510	2925	2925	2925	2925	0
48	20240425	180200	20033510	2925	2925	2925	2925	0
49	20240425	180100	20033510	2925	2925	2925	2925	0
50	20240425	180000	20033510	2925	2925	2925	2925	0
51	20240425	175900	20033510	2925	2925	2925	2925	0
52	20240425	175800	20033510	2925	2925	2925	2925	0
53	20240425	175700	20033510	2925	2925	2925	2925	0
54	20240425	175600	20033510	2925	2925	2925	2925	0
55	20240425	175500	20033510	2925	2925	2925	2925	0
56	20240425	175400	20033510	2925	2925	2925	2925	0
57	20240425	175300	20033510	2925	2925	2925	2925	0
58	20240425	175200	20033510	2925	2925	2925	2925	0
59	20240425	175100	20033510	2925	2925	2925	2925	0
60	20240425	175000	20033510	2925	2925	2925	2925	0
61	20240425	174900	20033510	2925	2925	2925	2925	0
62	20240425	174800	20033510	2925	2925	2925	2925	611
63	20240425	174700	20033510	2925	2925	2925	2925	0
64	20240425	174600	20033510	2925	2925	2925	2925	0
65	20240425	174500	20033510	2925	2925	2925	2925	0
66	20240425	174400	20033510	2925	2925	2925	2925	0
67	20240425	174300	20033510	2925	2925	2925	2925	0
68	20240425	174200	20033510	2925	2925	2925	2925	0
69	20240425	174100	20033510	2925	2925	2925	2925	0
70	20240425	174000	20033510	2925	2925	2925	2925	0
71	20240425	173900	20033510	2925	2925	2925	2925	0
72	20240425	173800	20033510	2925	2925	2925	2925	0
73	20240425	173700	20033510	2925	2925	2925	2925	0
74	20240425	173600	20033510	2925	2925	2925	2925	0
75	20240425	173500	20033510	2925	2925	2925	2925	0
76	20240425	173400	20033510	2925	2925	2925	2925	0
77	20240425	173300	20033510	2925	2925	2925	2925	0
78	20240425	173200	20033510	2925	2925	2925	2925	0
79	20240425	173100	20033510	2925	2925	2925	2925	0
80	20240425	173000	20033510	2925	2925	2925	2925	0
81	20240425	172900	20033510	2925	2925	2925	2925	0
82	20240425	172800	20033510	2925	2925	2925	2925	0
83	20240425	172700	20033510	2925	2925	2925	2925	0
84	20240425	172600	20033510	2925	2925	2925	2925	0
85	20240425	172500	20033510	2925	2925	2925	2925	0
86	20240425	172400	20033510	2925	2925	2925	2925	0
87	20240425	172300	20033510	2925	2925	2925	2925	0
88	20240425	172200	20033510	2925	2925	2925	2925	0
89	20240425	172100	20033510	2925	2925	2925	2925	0
90	20240425	172000	20033510	2925	2925	2925	2925	0
91	20240425	171900	20033510	2925	2925	2925	2925	0
92	20240425	171800	20033510	2925	2925	2925	2925	611
93	20240425	171700	20033510	2925	2925	2925	2925	0
94	20240425	171600	20033510	2925	2925	2925	2925	0
95	20240425	171500	20033510	2925	2925	2925	2925	0
96	20240425	171400	20033510	2925	2925	2925	2925	0
97	20240425	171300	20033510	2925	2925	2925	2925	0
98	20240425	171200	20033510	2925	2925	2925	2925	0
99	20240425	171100	20033510	2925	2925	2925	2925	0
100	20240425	171000	20033510	2925	2925	2925	2925	0
101	20240425	170900	20033510	2925	2925	2925	2925	0
102	20240425	170800	20033510	2925	2925	2925	2925	0
103	20240425	170700	20033510	2925	2925	2925	2925	0
104	20240425	170600	20033510	2925	2925	2925	2925	0
105	20240425	170500	20033510	2925	2925	2925	2925	0
106	20240425	170400	20033510	2925	2925	2925	2925	0
107	20240425	170300	20033510	2925	2925	2925	2925	0
108	20240425	170200	20033510	2925	2925	2925	2925	0
109	20240425	170100	20033510	2925	2925	2925	2925	0
110	20240425	170000	20033510	2925	2925	2925	2925	0
111	20240425	165900	20033510	2925	2925	2925	2925	0
112	20240425	165800	20033510	2925	2925	2925	2925	0
113	20240425	165700	20033510	2925	2925	2925	2925	0
114	20240425	165600	20033510	2925	2925	2925	2925	0
115	20240425	165500	20033510	2925	2925	2925	2925	0
116	20240425	165400	20033510	2925	2925	2925	2925	0
117	20240425	165300	20033510	2925	2925	2925	2925	0
118	20240425	165200	20033510	2925	2925	2925	2925	0
119	20240425	165100	20033510	2925	2925	2925	2925	0
120	20240425	165000	20033510	2925	2925	2925	2925	0
121	20240425	164900	20033510	2925	2925	2925	2925	0
122	20240425	164800	20033510	2925	2925	2925	2925	611
123	20240425	164700	20033510	2925	2925	2925	2925	0
124	20240425	164600	20033510	2925	2925	2925	2925	0
125	20240425	164500	20033510	2925	2925	2925	2925	0
126	20240425	164400	20033510	2925	2925	2925	2925	0
127	20240425	164300	20033510	2925	2925	2925	2925	0
128	20240425	164200	20033510	2925	2925	2925	2925	0
129	20240425	164100	20033510	2925	2925	2925	2925	0
130	20240425	164000	20033510	2925	2925	2925	2925	0
131	20240425	163900	20033510	2925	2925	2925	2925	0
132	20240425	163800	20033510	2925	2925	2925	2925	0
133	20240425	163700	20033510	2925	2925	2925	2925	0
134	20240425	163600	20033510	2925	2925	2925	2925	0
135	20240425	163500	20033510	2925	2925	2925	2925	0
136	20240425	163400	20033510	2925	2925	2925	2925	0
137	20240425	163300	20033510	2925	2925	2925	2925	0
138	20240425	163200	20033510	2925	2925	2925	2925	0
139	20240425	163100	20033510	2925	2925	2925	2925	0
140	20240425	163000	20033510	2925	2925	2925	2925	0
141	20240425	162900	20033510	2925	2925	2925	2925	0
142	20240425	162800	20033510	2925	2925	2925	2925	0
143	20240425	162700	20033510	2925	2925	2925	2925	0
144	20240425	162600	20033510	2925	2925	2925	2925	0
145	20240425	162500	20033510	2925	2925	2925	2925	0
146	20240425	162400	20033510	2925	2925	2925	2925	0
147	20240425	162300	20033510	2925	2925	2925	2925	0
148	20240425	162200	20033510	2925	2925	2925	2925	0
149	20240425	162100	20033510	2925	2925	2925	2925	0
150	20240425	162000	20033510	2925	2925	2925	2925	0
151	20240425	161900	20033510	2925	2925	2925	2925	0
152	20240425	161800	20033510	2925	2925	2925	2925	611
153	20240425	161700	20033510	2925	2925	2925	2925	0
154	20240425	161600	20033510	2925	2925	2925	2925	0
155	20240425	161500	20033510	2925	2925	2925	2925	0
156	20240425	161400	20033510	2925	2925	2925	2925	0
157	20240425	161300	20033510	2925	2925	2925	2925	0
158	20240425	161200	20033510	2925	2925	2925	2925	0
159	20240425	161100	20033510	2925	2925	2925	2925	0
160	20240425	161000	20033510	2925	2925	2925	2925	0
161	20240425	160900	20033510	2925	2925	2925	2925	0
162	20240425	160800	20033510	2925	2925	2925	2925	0
163	20240425	160700	20033510	2925	2925	2925	2925	0
164	20240425	160600	20033510	2925	2925	2925	2925	0
165	20240425	160500	20033510	2925	2925	2925	2925	0
166	20240425	160400	20033510	2925	2925	2925	2925	0
167	20240425	160300	20033510	2925	2925	2925	2925	0
168	20240425	160200	20033510	2925	2925	2925	2925	0
169	20240425	160100	20033510	2925	2925	2925	2925	0
170	20240425	160000	20033510	2925	2925	2925	2925	0
171	20240425	155900	20033510	2925	2925	2925	2925	0
172	20240425	155800	20033510	2925	2925	2925	2925	0
173	20240425	155700	20033510	2925	2925	2925	2925	0
174	20240425	155600	20033510	2925	2925	2925	2925	0
175	20240425	155500	20033510	2925	2925	2925	2925	0
176	20240425	155400	20033510	2925	2925	2925	2925	0
177	20240425	155300	20033510	2925	2925	2925	2925	0
178	20240425	155200	20033510	2925	2925	2925	2925	0
179	20240425	155100	20033510	2925	2925	2925	2925	0
180	20240425	155000	20033510	2925	2925	2925	2925	0
181	20240425	154900	20033510	2925	2925	2925	2925	0
182	20240425	154800	20033510	2925	2925	2925	2925	611
183	20240425	154700	20033510	2925	2925	2925	2925	0
184	20240425	154600	20033510	2925	2925	2925	2925	0
185	20240425	154500	20033510	2925	2925	2925	2925	0
186	20240425	154400	20033510	2925	2925	2925	2925	0
187	20240425	154300	20033510	2925	2925	2925	2925	0
188	20240425	154200	20033510	2925	2925	2925	2925	0
189	20240425	154100	20033510	2925	2925	2925	2925	0
190	20240425	154000	20033510	2925	2925	2925	2925	0
191	20240425	153900	20033510	2925	2925	2925	2925	0
192	20240425	153800	20033510	2925	2925	2925	2925	0
193	20240425	153700	20033510	2925	2925	2925	2925	0
194	20240425	153600	20033510	2925	2925	2925	2925	0
195	20240425	153500	20033510	2925	2925	2925	2925	0
196	20240425	153400	20033510	2925	2925	2925	2925	0
197	20240425	153300	20033510	2925	2925	2925	2925	0
198	20240425	153200	20033510	2925	2925	2925	2925	0
199	20240425	153100	20033510	2925	2925	2925	2925	0
200	20240425	153000	20033510	2925	2925	2925	2925	611
201	20240425	152900	18246335	2960	2960	2960	2960	0
202	20240425	152800	18246335	2960	2960	2960	2960	0
203	20240425	152700	18246335	2960	2960	2960	2960	0
204	20240425	152600	18246335	2960	2960	2960	2960	0
205	20240425	152500	18246335	2960	2960	2960	2960	0
206	20240425	152400	18246335	2960	2960	2960	2960	0
207	20240425	152300	18246335	2960	2960	2960	2960	0
208	20240425	152200	18246335	2960	2960	2960	2960	0
209	20240425	152100	18246335	2960	2960	2960	2960	0
210	20240425	152000	18246335	2960	2960	2960	2960	0
211	20240425	151900	18246335	2960	2960	2960	2960	0
212	20240425	151800	18246335	2960	2960	2960	2960	0
213	20240425	151700	18246335	2960	2960	2960	2960	0
214	20240425	151600	18246335	2960	2960	2960	2960	0
215	20240425	151500	18246335	2960	2960	2960	2960	0
216	20240425	151400	18246335	2960	2960	2960	2960	0
217	20240425	151300	18246335	2960	2960	2960	2960	0
218	20240425	151200	18246335	2960	2960	2960	2960	0
219	20240425	151100	18246335	2960	2960	2960	2960	0
220	20240425	151000	18246335	2960	2960	2960	2960	0
221	20240425	150900	18246335	2960	2960	2960	2960	0
222	20240425	150800	18246335	2960	2960	2960	2960	0
223	20240425	150700	18246335	2960	2960	2960	2960	0
224	20240425	150600	18246335	2960	2960	2960	2960	0
225	20240425	150500	18246335	2960	2960	2960	2960	0
226	20240425	150400	18246335	2960	2960	2960	2960	0
227	20240425	150300	18246335	2960	2960	2960	2960	0
228	20240425	150200	18246335	2960	2960	2960	2960	0
229	20240425	150100	18246335	2960	2960	2960	2960	0
230	20240425	150000	18246335	2960	2960	2960	2960	0
231	20240425	145900	18246335	2960	2960	2960	2960	0
232	20240425	145800	18246335	2960	2960	2960	2960	0
233	20240425	145700	18246335	2960	2960	2960	2960	0
234	20240425	145600	18246335	2960	2960	2960	2960	0
235	20240425	145500	18246335	2960	2960	2960	2960	0
236	20240425	145400	18246335	2960	2960	2960	2960	0
237	20240425	145300	18246335	2960	2960	2960	2960	0
238	20240425	145200	18246335	2960	2960	2960	2960	0
239	20240425	145100	18246335	2960	2960	2960	2960	0
240	20240425	145000	18246335	2960	2960	2960	2960	0
241	20240425	144900	18246335	2960	2960	2960	2960	0
242	20240425	144800	18246335	2960	2960	2960	2960	0
243	20240425	144700	18246335	2960	2960	2960	2960	0
244	20240425	144600	18246335	2960	2960	2960	2960	0
245	20240425	144500	18246335	2960	2960	2960	2960	0
246	20240425	144400	18246335	2960	2960	2960	2960	0
247	20240425	144300	18246335	2960	2960	2960	2960	1
248	20240425	144200	18243375	2950	2950	2950	2950	0
249	20240425	144100	18243375	2950	2950	2950	2950	0
250	20240425	144000	18243375	2950	2950	2950	2950	0
251	20240425	143900	18243375	2950	2950	2950	2950	0
252	20240425	143800	18243375	2950	2950	2950	2950	0
253	20240425	143700	18243375	2950	2950	2950	2950	0
254	20240425	143600	18243375	2950	2950	2950	2950	0
255	20240425	143500	18243375	2950	2950	2950	2950	0
256	20240425	143400	18243375	2950	2950	2950	2950	0
257	20240425	143300	18243375	2950	2950	2950	2950	1
258	20240425	143200	18240425	2960	2960	2960	2960	0
259	20240425	143100	18240425	2960	2960	2960	2960	0
260	20240425	143000	18240425	2960	2960	2960	2960	0
261	20240425	142900	18240425	2960	2960	2960	2960	0
262	20240425	142800	18240425	2960	2960	2960	2960	0
263	20240425	142700	18240425	2960	2960	2960	2960	0
264	20240425	142600	18240425	2960	2960	2960	2960	0
265	20240425	142500	18240425	2960	2960	2960	2960	1
266	20240425	142400	18237465	2965	2965	2965	2965	4
267	20240425	142300	18225605	2985	2985	2985	2985	0
268	20240425	142200	18225605	2985	2985	2985	2985	0
269	20240425	142100	18225605	2985	2985	2985	2985	0
270	20240425	142000	18225605	2985	2985	2985	2985	0
271	20240425	141900	18225605	2985	2985	2985	2985	0
272	20240425	141800	18225605	2985	2985	2985	2985	0
273	20240425	141700	18225605	2985	2985	2985	2985	0
274	20240425	141600	18225605	2985	2985	2985	2985	0
275	20240425	141500	18225605	2985	2985	2985	2985	0
276	20240425	141400	18225605	2985	2985	2985	2985	0
277	20240425	141300	18225605	2985	2985	2985	2985	0
278	20240425	141200	18225605	2985	2985	2985	2985	0
279	20240425	141100	18225605	2985	2985	2985	2985	0
280	20240425	141000	18225605	2985	2985	2985	2985	0
281	20240425	140900	18225605	2985	2985	2985	2985	0
282	20240425	140800	18225605	2985	2985	2985	2985	0
283	20240425	140700	18225605	2985	2985	2985	2985	0
284	20240425	140600	18225605	2985	2985	2985	2985	0
285	20240425	140500	18225605	2985	2985	2985	2985	0
286	20240425	140400	18225605	2985	2985	2985	2985	0
287	20240425	140300	18225605	2985	2985	2985	2985	0
288	20240425	140200	18225605	2985	2985	2985	2985	0
289	20240425	140100	18225605	2985	2985	2985	2985	0
290	20240425	140000	18225605	2985	2985	2985	2985	0
291	20240425	135900	18225605	2985	2985	2985	2985	5
292	20240425	135800	18210680	2985	2985	2985	2985	0
293	20240425	135700	18210680	2985	2985	2985	2985	0
294	20240425	135600	18210680	2985	2985	2985	2985	0
295	20240425	135500	18210680	2985	2985	2985	2985	0
296	20240425	135400	18210680	2985	2985	2985	2985	0
297	20240425	135300	18210680	2985	2985	2985	2985	0
298	20240425	135200	18210680	2985	2985	2985	2985	0
299	20240425	135100	18210680	2985	2985	2985	2985	0
300	20240425	135000	18210680	2985	2985	2985	2985	0
301	20240425	134900	18210680	2985	2985	2985	2985	0
302	20240425	134800	18210680	2985	2985	2985	2985	0
303	20240425	134700	18210680	2985	2985	2985	2985	0
304	20240425	134600	18210680	2985	2985	2985	2985	0
305	20240425	134500	18210680	2985	2985	2985	2985	1
306	20240425	134400	18207695	2960	2960	2960	2960	0
307	20240425	134300	18207695	2960	2960	2960	2960	0
308	20240425	134200	18207695	2960	2960	2960	2960	0
309	20240425	134100	18207695	2960	2960	2960	2960	0
310	20240425	134000	18207695	2960	2940	2960	2940	366
311	20240425	133900	17131635	2940	2940	2940	2940	85
312	20240425	133800	16881735	2940	2940	2940	2940	60
313	20240425	133700	16705335	2940	2940	2940	2940	0
314	20240425	133600	16705335	2940	2940	2940	2940	0
315	20240425	133500	16705335	2940	2940	2940	2940	0
316	20240425	133400	16705335	2940	2940	2940	2940	0
317	20240425	133300	16705335	2940	2940	2940	2940	10
318	20240425	133200	16675935	2940	2940	2940	2940	0
319	20240425	133100	16675935	2940	2940	2940	2940	220
320	20240425	133000	16029135	2940	2940	2940	2940	0
321	20240425	132900	16029135	2940	2940	2940	2940	0
322	20240425	132800	16029135	2940	2940	2940	2940	670
323	20240425	132700	14059335	2940	2940	2940	2940	0
324	20240425	132600	14059335	2940	2940	2940	2940	0
325	20240425	132500	14059335	2940	2940	2940	2940	0
326	20240425	132400	14059335	2940	2940	2940	2940	0
327	20240425	132300	14059335	2940	2940	2940	2940	0
328	20240425	132200	14059335	2940	2940	2940	2940	0
329	20240425	132100	14059335	2940	2940	2940	2940	0
330	20240425	132000	14059335	2940	2940	2940	2940	0
331	20240425	131900	14059335	2940	2940	2940	2940	0
332	20240425	131800	14059335	2940	2940	2940	2940	0
333	20240425	131700	14059335	2940	2940	2940	2940	0
334	20240425	131600	14059335	2940	2940	2940	2940	0
335	20240425	131500	14059335	2940	2940	2940	2940	0
336	20240425	131400	14059335	2940	2940	2940	2940	0
337	20240425	131300	14059335	2940	2940	2940	2940	0
338	20240425	131200	14059335	2940	2940	2940	2940	0
339	20240425	131100	14059335	2940	2940	2940	2940	0
340	20240425	131000	14059335	2940	2940	2940	2940	0
341	20240425	130900	14059335	2940	2940	2940	2940	0
342	20240425	130800	14059335	2940	2940	2940	2940	0
343	20240425	130700	14059335	2940	2940	2940	2940	0
344	20240425	130600	14059335	2940	2940	2940	2940	1
345	20240425	130500	14056395	2940	2940	2940	2940	0
346	20240425	130400	14056395	2940	2940	2940	2940	0
347	20240425	130300	14056395	2940	2940	2940	2940	0
348	20240425	130200	14056395	2940	2940	2940	2940	0
349	20240425	130100	14056395	2940	2940	2940	2940	0
350	20240425	130000	14056395	2940	2940	2940	2940	0
351	20240425	125900	14056395	2940	2940	2940	2940	0
352	20240425	125800	14056395	2940	2940	2940	2940	0
353	20240425	125700	14056395	2940	2940	2940	2940	0
354	20240425	125600	14056395	2940	2940	2940	2940	0
355	20240425	125500	14056395	2940	2940	2940	2940	0
356	20240425	125400	14056395	2940	2940	2940	2940	0
357	20240425	125300	14056395	2940	2940	2940	2940	0
358	20240425	125200	14056395	2940	2940	2940	2940	0
359	20240425	125100	14056395	2940	2940	2940	2940	0
360	20240425	125000	14056395	2940	2940	2940	2940	0
361	20240425	124900	14056395	2940	2940	2940	2940	0
362	20240425	124800	14056395	2940	2940	2940	2940	170
363	20240425	124700	13556595	2940	2940	2940	2940	0
364	20240425	124600	13556595	2940	2940	2940	2940	0
365	20240425	124500	13556595	2940	2940	2940	2940	0
366	20240425	124400	13556595	2940	2940	2940	2940	352
367	20240425	124300	12521715	2940	2940	2940	2940	65
368	20240425	124200	12330615	2940	2940	2940	2940	0
369	20240425	124100	12330615	2940	2940	2940	2940	0
370	20240425	124000	12330615	2940	2940	2940	2940	0
371	20240425	123900	12330615	2940	2940	2940	2940	0
372	20240425	123800	12330615	2940	2940	2940	2940	0
373	20240425	123700	12330615	2940	2940	2940	2940	0
374	20240425	123600	12330615	2940	2940	2940	2940	0
375	20240425	123500	12330615	2940	2940	2940	2940	0
376	20240425	123400	12330615	2940	2940	2940	2940	0
377	20240425	123300	12330615	2940	2940	2940	2940	0
378	20240425	123200	12330615	2940	2940	2940	2940	0
379	20240425	123100	12330615	2940	2940	2940	2940	0
380	20240425	123000	12330615	2940	2940	2940	2940	0
381	20240425	122900	12330615	2940	2940	2940	2940	0
382	20240425	122800	12330615	2940	2940	2940	2940	0
383	20240425	122700	12330615	2940	2940	2940	2940	0
384	20240425	122600	12330615	2940	2940	2940	2940	0
385	20240425	122500	12330615	2940	2940	2940	2940	0
386	20240425	122400	12330615	2940	2940	2940	2940	0
387	20240425	122300	12330615	2940	2940	2940	2940	0
388	20240425	122200	12330615	2940	2940	2940	2940	0
389	20240425	122100	12330615	2940	2940	2940	2940	0
390	20240425	122000	12330615	2940	2940	2940	2940	0
391	20240425	121900	12330615	2940	2940	2940	2940	0
392	20240425	121800	12330615	2940	2940	2940	2940	0
393	20240425	121700	12330615	2940	2940	2940	2940	0
394	20240425	121600	12330615	2940	2940	2940	2940	0
395	20240425	121500	12330615	2940	2940	2940	2940	0
396	20240425	121400	12330615	2940	2940	2940	2940	0
397	20240425	121300	12330615	2940	2940	2940	2940	0
398	20240425	121200	12330615	2940	2940	2940	2940	0
399	20240425	121100	12330615	2940	2940	2940	2940	0
400	20240425	121000	12330615	2940	2940	2940	2940	0
401	20240425	120900	12330615	2940	2940	2940	2940	0
402	20240425	120800	12330615	2940	2940	2940	2940	0
403	20240425	120700	12330615	2940	2940	2940	2940	0
404	20240425	120600	12330615	2940	2940	2940	2940	43
405	20240425	120500	12204195	2940	2940	2940	2940	0
406	20240425	120400	12204195	2940	2945	2945	2940	28
407	20240425	120300	12121830	2985	2985	2985	2985	0
408	20240425	120200	12121830	2985	2985	2985	2985	0
409	20240425	120100	12121830	2985	2985	2985	2985	0
410	20240425	120000	12121830	2985	2985	2985	2985	0
411	20240425	115900	12121830	2985	2985	2985	2985	0
412	20240425	115800	12121830	2985	2985	2985	2985	0
413	20240425	115700	12121830	2985	2985	2985	2985	0
414	20240425	115600	12121830	2985	2985	2985	2985	0
415	20240425	115500	12121830	2985	2985	2985	2985	0
416	20240425	115400	12121830	2985	2985	2985	2985	0
417	20240425	115300	12121830	2985	2985	2985	2985	0
418	20240425	115200	12121830	2985	2985	2985	2985	0
419	20240425	115100	12121830	2985	2985	2985	2985	0
420	20240425	115000	12121830	2985	2985	2985	2985	0
421	20240425	114900	12121830	2985	2985	2985	2985	0
422	20240425	114800	12121830	2985	2985	2985	2985	0
423	20240425	114700	12121830	2985	2985	2985	2985	0
424	20240425	114600	12121830	2985	2985	2985	2985	0
425	20240425	114500	12121830	2985	2985	2985	2985	0
426	20240425	114400	12121830	2985	2985	2985	2985	0
427	20240425	114300	12121830	2985	2985	2985	2985	0
428	20240425	114200	12121830	2985	2985	2985	2985	0
429	20240425	114100	12121830	2985	2985	2985	2985	0
430	20240425	114000	12121830	2985	2985	2985	2985	0
431	20240425	113900	12121830	2985	2985	2985	2985	0
432	20240425	113800	12121830	2985	2985	2985	2985	0
433	20240425	113700	12121830	2985	2985	2985	2985	0
434	20240425	113600	12121830	2985	2985	2985	2985	0
435	20240425	113500	12121830	2985	2985	2985	2985	0
436	20240425	113400	12121830	2985	2985	2985	2985	0
437	20240425	113300	12121830	2985	2985	2985	2985	0
438	20240425	113200	12121830	2985	2985	2985	2985	0
439	20240425	113100	12121830	2985	2985	2985	2985	0
440	20240425	113000	12121830	2985	2985	2985	2985	0
441	20240425	112900	12121830	2985	2985	2985	2985	0
442	20240425	112800	12121830	2985	2985	2985	2985	0
443	20240425	112700	12121830	2985	2985	2985	2985	0
444	20240425	112600	12121830	2985	2985	2985	2985	0
445	20240425	112500	12121830	2985	2985	2985	2985	0
446	20240425	112400	12121830	2985	2985	2985	2985	0
447	20240425	112300	12121830	2985	2985	2985	2985	1
448	20240425	112200	12118845	2985	2985	2985	2985	0
449	20240425	112100	12118845	2985	2985	2985	2985	0
450	20240425	112000	12118845	2985	2985	2985	2985	0
451	20240425	111900	12118845	2985	2985	2985	2985	0
452	20240425	111800	12118845	2985	2985	2985	2985	0
453	20240425	111700	12118845	2985	2985	2985	2985	0
454	20240425	111600	12118845	2985	2985	2985	2985	0
455	20240425	111500	12118845	2985	2985	2985	2985	0
456	20240425	111400	12118845	2985	2985	2985	2985	0
457	20240425	111300	12118845	2985	2985	2985	2985	0
458	20240425	111200	12118845	2985	2985	2985	2985	0
459	20240425	111100	12118845	2985	2985	2985	2985	0
460	20240425	111000	12118845	2985	2985	2985	2985	0
461	20240425	110900	12118845	2985	2985	2985	2985	0
462	20240425	110800	12118845	2985	2985	2985	2985	0
463	20240425	110700	12118845	2985	2985	2985	2985	0
464	20240425	110600	12118845	2985	2985	2985	2985	0
465	20240425	110500	12118845	2985	2985	2985	2985	0
466	20240425	110400	12118845	2985	2985	2985	2985	0
467	20240425	110300	12118845	2985	2985	2985	2985	0
468	20240425	110200	12118845	2985	2985	2985	2985	0
469	20240425	110100	12118845	2985	2985	2985	2985	0
470	20240425	110000	12118845	2985	2985	2985	2985	0
471	20240425	105900	12118845	2985	2985	2985	2985	0
472	20240425	105800	12118845	2985	2985	2985	2985	0
473	20240425	105700	12118845	2985	2985	2985	2985	0
474	20240425	105600	12118845	2985	2985	2985	2985	0
475	20240425	105500	12118845	2985	2985	2985	2985	0
476	20240425	105400	12118845	2985	2955	2985	2955	2
477	20240425	105300	12112905	2980	2980	2980	2980	0
478	20240425	105200	12112905	2980	2980	2980	2980	0
479	20240425	105100	12112905	2980	2980	2980	2980	0
480	20240425	105000	12112905	2980	2980	2980	2980	0
481	20240425	104900	12112905	2980	2980	2980	2980	0
482	20240425	104800	12112905	2980	2980	2980	2980	2
483	20240425	104700	12106945	2945	2945	2945	2945	0
484	20240425	104600	12106945	2945	2945	2945	2945	0
485	20240425	104500	12106945	2945	2945	2945	2945	0
486	20240425	104400	12106945	2945	2945	2945	2945	0
487	20240425	104300	12106945	2945	2945	2945	2945	0
488	20240425	104200	12106945	2945	2945	2945	2945	0
489	20240425	104100	12106945	2945	2945	2945	2945	1
490	20240425	104000	12104000	2980	2980	2980	2980	0
491	20240425	103900	12104000	2980	2980	2980	2980	0
492	20240425	103800	12104000	2980	2980	2980	2980	1
493	20240425	103700	12101020	2945	2945	2945	2945	0
494	20240425	103600	12101020	2945	2945	2945	2945	0
495	20240425	103500	12101020	2945	2945	2945	2945	0
496	20240425	103400	12101020	2945	2945	2945	2945	1
497	20240425	103300	12098075	2985	2945	2985	2945	100
498	20240425	103200	11803195	2935	2935	2935	2935	609
499	20240425	103100	10015780	2935	2935	2935	2935	0
500	20240425	103000	10015780	2935	2935	2935	2935	0
501	20240425	102900	10015780	2935	2935	2935	2935	0
502	20240425	102800	10015780	2935	2935	2935	2935	0
503	20240425	102700	10015780	2935	2935	2935	2935	0
504	20240425	102600	10015780	2935	2935	2935	2935	67
505	20240425	102500	9819135	2925	2925	2925	2925	0
506	20240425	102400	9819135	2925	2925	2925	2925	0
507	20240425	102300	9819135	2925	2925	2925	2925	0
508	20240425	102200	9819135	2925	2925	2925	2925	0
509	20240425	102100	9819135	2925	2925	2925	2925	0
510	20240425	102000	9819135	2925	2925	2925	2925	0
511	20240425	101900	9819135	2925	2925	2925	2925	0
512	20240425	101800	9819135	2925	2925	2925	2925	0
513	20240425	101700	9819135	2925	2925	2925	2925	0
514	20240425	101600	9819135	2925	2925	2925	2925	0
515	20240425	101500	9819135	2925	2925	2925	2925	0
516	20240425	101400	9819135	2925	2925	2925	2925	0
517	20240425	101300	9819135	2925	2925	2925	2925	0
518	20240425	101200	9819135	2925	2925	2925	2925	0
519	20240425	101100	9819135	2925	2925	2925	2925	0
520	20240425	101000	9819135	2925	2925	2925	2925	0
521	20240425	100900	9819135	2925	2925	2925	2925	0
522	20240425	100800	9819135	2925	2925	2925	2925	0
523	20240425	100700	9819135	2925	2925	2925	2925	0
524	20240425	100600	9819135	2925	2925	2925	2925	0
525	20240425	100500	9819135	2925	2925	2925	2925	0
526	20240425	100400	9819135	2925	2925	2925	2925	0
527	20240425	100300	9819135	2925	2925	2925	2925	0
528	20240425	100200	9819135	2925	2925	2925	2925	0
529	20240425	100100	9819135	2925	2930	2930	2925	234
530	20240425	100000	9134180	2940	2940	2940	2940	1
531	20240425	095900	9131240	2940	2940	2940	2940	0
532	20240425	095800	9131240	2940	2940	2940	2940	0
533	20240425	095700	9131240	2940	2940	2940	2940	200
534	20240425	095600	8543240	2940	2940	2940	2940	0
535	20240425	095500	8543240	2940	2945	2945	2940	213
536	20240425	095400	7917015	2950	2950	2950	2950	0
537	20240425	095300	7917015	2950	2950	2950	2950	0
538	20240425	095200	7917015	2950	2950	2950	2950	0
539	20240425	095100	7917015	2950	2950	2950	2950	10
540	20240425	095000	7887515	2950	2950	2950	2950	20
541	20240425	094900	7828515	2950	2950	2950	2950	0
542	20240425	094800	7828515	2950	2950	2950	2950	0
543	20240425	094700	7828515	2950	2950	2950	2950	0
544	20240425	094600	7828515	2950	2950	2950	2950	0
545	20240425	094500	7828515	2950	2945	2950	2945	3
546	20240425	094400	7819670	2945	2945	2945	2945	0
547	20240425	094300	7819670	2945	2945	2945	2945	0
548	20240425	094200	7819670	2945	2945	2945	2945	0
549	20240425	094100	7819670	2945	2945	2945	2945	0
550	20240425	094000	7819670	2945	2945	2945	2945	0
551	20240425	093900	7819670	2945	2945	2945	2945	0
552	20240425	093800	7819670	2945	2945	2945	2945	0
553	20240425	093700	7819670	2945	2955	2955	2945	684
554	20240425	093600	5805250	2955	2970	2970	2955	1930
555	20240425	093500	92955	2980	2980	2980	2980	0
556	20240425	093400	92955	2980	2980	2980	2980	0
557	20240425	093300	92955	2980	2980	2980	2980	0
558	20240425	093200	92955	2980	2980	2980	2980	0
559	20240425	093100	92955	2980	2980	2980	2980	0
560	20240425	093000	92955	2980	2980	2980	2980	0
561	20240425	092900	92955	2980	2980	2980	2980	0
562	20240425	092800	92955	2980	2980	2980	2980	0
563	20240425	092700	92955	2980	2980	2980	2980	0
564	20240425	092600	92955	2980	2985	2985	2980	2
565	20240425	092500	86990	2995	2995	2995	2995	0
566	20240425	092400	86990	2995	2995	2995	2995	0
567	20240425	092300	86990	2995	2995	2995	2995	0
568	20240425	092200	86990	2995	2995	2995	2995	0
569	20240425	092100	86990	2995	2995	2995	2995	0
570	20240425	092000	86990	2995	2995	2995	2995	0
571	20240425	091900	86990	2995	2995	2995	2995	0
572	20240425	091800	86990	2995	2995	2995	2995	0
573	20240425	091700	86990	2995	2995	2995	2995	2
574	20240425	091600	81000	3000	3000	3000	3000	0
575	20240425	091500	81000	3000	3000	3000	3000	0
576	20240425	091400	81000	3000	3000	3000	3000	0
577	20240425	091300	81000	3000	3000	3000	3000	0
578	20240425	091200	81000	3000	3000	3000	3000	0
579	20240425	091100	81000	3000	3000	3000	3000	0
580	20240425	091000	81000	3000	3000	3000	3000	0
581	20240425	090900	81000	3000	3000	3000	3000	0
582	20240425	090800	81000	3000	3000	3000	3000	0
583	20240425	090700	81000	3000	3000	3000	3000	0
584	20240425	090600	81000	3000	3000	3000	3000	0
585	20240425	090500	81000	3000	3000	3000	3000	0
586	20240425	090400	81000	3000	3000	3000	3000	0
587	20240425	090300	81000	3000	3000	3000	3000	0
588	20240425	090200	81000	3000	3000	3000	3000	0
589	20240425	090100	81000	3000	3000	3000	3000	0
590	20240425	090000	81000	3000	3000	3000	3000	27