KissMeData/006570/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184800	8485905	2950	2950	2950	2950	143
3	20240626	184700	8485905	2950	2950	2950	2950	0
4	20240626	184600	8485905	2950	2950	2950	2950	0
5	20240626	184500	8485905	2950	2950	2950	2950	0
6	20240626	184400	8485905	2950	2950	2950	2950	0
7	20240626	184300	8485905	2950	2950	2950	2950	0
8	20240626	184200	8485905	2950	2950	2950	2950	0
9	20240626	184100	8485905	2950	2950	2950	2950	0
10	20240626	184000	8485905	2950	2950	2950	2950	0
11	20240626	183900	8485905	2950	2950	2950	2950	0
12	20240626	183800	8485905	2950	2950	2950	2950	0
13	20240626	183700	8485905	2950	2950	2950	2950	0
14	20240626	183600	8485905	2950	2950	2950	2950	0
15	20240626	183500	8485905	2950	2950	2950	2950	0
16	20240626	183400	8485905	2950	2950	2950	2950	0
17	20240626	183300	8485905	2950	2950	2950	2950	0
18	20240626	183200	8485905	2950	2950	2950	2950	0
19	20240626	183100	8485905	2950	2950	2950	2950	0
20	20240626	183000	8485905	2950	2950	2950	2950	0
21	20240626	182900	8485905	2950	2950	2950	2950	0
22	20240626	182800	8485905	2950	2950	2950	2950	0
23	20240626	182700	8485905	2950	2950	2950	2950	0
24	20240626	182600	8485905	2950	2950	2950	2950	0
25	20240626	182500	8485905	2950	2950	2950	2950	0
26	20240626	182400	8485905	2950	2950	2950	2950	0
27	20240626	182300	8485905	2950	2950	2950	2950	0
28	20240626	182200	8485905	2950	2950	2950	2950	0
29	20240626	182100	8485905	2950	2950	2950	2950	0
30	20240626	182000	8485905	2950	2950	2950	2950	0
31	20240626	181900	8485905	2950	2950	2950	2950	0
32	20240626	181800	8485905	2950	2950	2950	2950	143
33	20240626	181700	8485905	2950	2950	2950	2950	0
34	20240626	181600	8485905	2950	2950	2950	2950	0
35	20240626	181500	8485905	2950	2950	2950	2950	0
36	20240626	181400	8485905	2950	2950	2950	2950	0
37	20240626	181300	8485905	2950	2950	2950	2950	0
38	20240626	181200	8485905	2950	2950	2950	2950	0
39	20240626	181100	8485905	2950	2950	2950	2950	0
40	20240626	181000	8485905	2950	2950	2950	2950	0
41	20240626	180900	8485905	2950	2950	2950	2950	0
42	20240626	180800	8485905	2950	2950	2950	2950	0
43	20240626	180700	8485905	2950	2950	2950	2950	0
44	20240626	180600	8485905	2950	2950	2950	2950	0
45	20240626	180500	8485905	2950	2950	2950	2950	0
46	20240626	180400	8485905	2950	2950	2950	2950	0
47	20240626	180300	8485905	2950	2950	2950	2950	0
48	20240626	180200	8485905	2950	2950	2950	2950	0
49	20240626	180100	8485905	2950	2950	2950	2950	0
50	20240626	180000	8485905	2950	2950	2950	2950	0
51	20240626	175900	8485905	2950	2950	2950	2950	0
52	20240626	175800	8485905	2950	2950	2950	2950	0
53	20240626	175700	8485905	2950	2950	2950	2950	0
54	20240626	175600	8485905	2950	2950	2950	2950	0
55	20240626	175500	8485905	2950	2950	2950	2950	0
56	20240626	175400	8485905	2950	2950	2950	2950	0
57	20240626	175300	8485905	2950	2950	2950	2950	0
58	20240626	175200	8485905	2950	2950	2950	2950	0
59	20240626	175100	8485905	2950	2950	2950	2950	0
60	20240626	175000	8485905	2950	2950	2950	2950	0
61	20240626	174900	8485905	2950	2950	2950	2950	0
62	20240626	174800	8485905	2950	2950	2950	2950	143
63	20240626	174700	8485905	2950	2950	2950	2950	0
64	20240626	174600	8485905	2950	2950	2950	2950	0
65	20240626	174500	8485905	2950	2950	2950	2950	0
66	20240626	174400	8485905	2950	2950	2950	2950	0
67	20240626	174300	8485905	2950	2950	2950	2950	0
68	20240626	174200	8485905	2950	2950	2950	2950	0
69	20240626	174100	8485905	2950	2950	2950	2950	0
70	20240626	174000	8485905	2950	2950	2950	2950	0
71	20240626	173900	8485905	2950	2950	2950	2950	0
72	20240626	173800	8485905	2950	2950	2950	2950	0
73	20240626	173700	8485905	2950	2950	2950	2950	0
74	20240626	173600	8485905	2950	2950	2950	2950	0
75	20240626	173500	8485905	2950	2950	2950	2950	0
76	20240626	173400	8485905	2950	2950	2950	2950	0
77	20240626	173300	8485905	2950	2950	2950	2950	0
78	20240626	173200	8485905	2950	2950	2950	2950	0
79	20240626	173100	8485905	2950	2950	2950	2950	0
80	20240626	173000	8485905	2950	2950	2950	2950	0
81	20240626	172900	8485905	2950	2950	2950	2950	0
82	20240626	172800	8485905	2950	2950	2950	2950	0
83	20240626	172700	8485905	2950	2950	2950	2950	0
84	20240626	172600	8485905	2950	2950	2950	2950	0
85	20240626	172500	8485905	2950	2950	2950	2950	0
86	20240626	172400	8485905	2950	2950	2950	2950	0
87	20240626	172300	8485905	2950	2950	2950	2950	0
88	20240626	172200	8485905	2950	2950	2950	2950	0
89	20240626	172100	8485905	2950	2950	2950	2950	0
90	20240626	172000	8485905	2950	2950	2950	2950	0
91	20240626	171900	8485905	2950	2950	2950	2950	0
92	20240626	171800	8485905	2950	2950	2950	2950	143
93	20240626	171700	8485905	2950	2950	2950	2950	0
94	20240626	171600	8485905	2950	2950	2950	2950	0
95	20240626	171500	8485905	2950	2950	2950	2950	0
96	20240626	171400	8485905	2950	2950	2950	2950	0
97	20240626	171300	8485905	2950	2950	2950	2950	0
98	20240626	171200	8485905	2950	2950	2950	2950	0
99	20240626	171100	8485905	2950	2950	2950	2950	0
100	20240626	171000	8485905	2950	2950	2950	2950	0
101	20240626	170900	8485905	2950	2950	2950	2950	0
102	20240626	170800	8485905	2950	2950	2950	2950	0
103	20240626	170700	8485905	2950	2950	2950	2950	0
104	20240626	170600	8485905	2950	2950	2950	2950	0
105	20240626	170500	8485905	2950	2950	2950	2950	0
106	20240626	170400	8485905	2950	2950	2950	2950	0
107	20240626	170300	8485905	2950	2950	2950	2950	0
108	20240626	170200	8485905	2950	2950	2950	2950	0
109	20240626	170100	8485905	2950	2950	2950	2950	0
110	20240626	170000	8485905	2950	2950	2950	2950	0
111	20240626	165900	8485905	2950	2950	2950	2950	0
112	20240626	165800	8485905	2950	2950	2950	2950	0
113	20240626	165700	8485905	2950	2950	2950	2950	0
114	20240626	165600	8485905	2950	2950	2950	2950	0
115	20240626	165500	8485905	2950	2950	2950	2950	0
116	20240626	165400	8485905	2950	2950	2950	2950	0
117	20240626	165300	8485905	2950	2950	2950	2950	0
118	20240626	165200	8485905	2950	2950	2950	2950	0
119	20240626	165100	8485905	2950	2950	2950	2950	0
120	20240626	165000	8485905	2950	2950	2950	2950	0
121	20240626	164900	8485905	2950	2950	2950	2950	0
122	20240626	164800	8485905	2950	2950	2950	2950	143
123	20240626	164700	8485905	2950	2950	2950	2950	0
124	20240626	164600	8485905	2950	2950	2950	2950	0
125	20240626	164500	8485905	2950	2950	2950	2950	0
126	20240626	164400	8485905	2950	2950	2950	2950	0
127	20240626	164300	8485905	2950	2950	2950	2950	0
128	20240626	164200	8485905	2950	2950	2950	2950	0
129	20240626	164100	8485905	2950	2950	2950	2950	0
130	20240626	164000	8485905	2950	2950	2950	2950	0
131	20240626	163900	8485905	2950	2950	2950	2950	0
132	20240626	163800	8485905	2950	2950	2950	2950	0
133	20240626	163700	8485905	2950	2950	2950	2950	0
134	20240626	163600	8485905	2950	2950	2950	2950	0
135	20240626	163500	8485905	2950	2950	2950	2950	0
136	20240626	163400	8485905	2950	2950	2950	2950	0
137	20240626	163300	8485905	2950	2950	2950	2950	0
138	20240626	163200	8485905	2950	2950	2950	2950	0
139	20240626	163100	8485905	2950	2950	2950	2950	0
140	20240626	163000	8485905	2950	2950	2950	2950	0
141	20240626	162900	8485905	2950	2950	2950	2950	0
142	20240626	162800	8485905	2950	2950	2950	2950	0
143	20240626	162700	8485905	2950	2950	2950	2950	0
144	20240626	162600	8485905	2950	2950	2950	2950	0
145	20240626	162500	8485905	2950	2950	2950	2950	0
146	20240626	162400	8485905	2950	2950	2950	2950	0
147	20240626	162300	8485905	2950	2950	2950	2950	0
148	20240626	162200	8485905	2950	2950	2950	2950	0
149	20240626	162100	8485905	2950	2950	2950	2950	0
150	20240626	162000	8485905	2950	2950	2950	2950	0
151	20240626	161900	8485905	2950	2950	2950	2950	0
152	20240626	161800	8485905	2950	2950	2950	2950	143
153	20240626	161700	8485905	2950	2950	2950	2950	0
154	20240626	161600	8485905	2950	2950	2950	2950	0
155	20240626	161500	8485905	2950	2950	2950	2950	0
156	20240626	161400	8485905	2950	2950	2950	2950	0
157	20240626	161300	8485905	2950	2950	2950	2950	0
158	20240626	161200	8485905	2950	2950	2950	2950	0
159	20240626	161100	8485905	2950	2950	2950	2950	0
160	20240626	161000	8485905	2950	2950	2950	2950	0
161	20240626	160900	8485905	2950	2950	2950	2950	0
162	20240626	160800	8485905	2950	2950	2950	2950	0
163	20240626	160700	8485905	2950	2950	2950	2950	0
164	20240626	160600	8485905	2950	2950	2950	2950	0
165	20240626	160500	8485905	2950	2950	2950	2950	0
166	20240626	160400	8485905	2950	2950	2950	2950	0
167	20240626	160300	8485905	2950	2950	2950	2950	0
168	20240626	160200	8485905	2950	2950	2950	2950	0
169	20240626	160100	8485905	2950	2950	2950	2950	0
170	20240626	160000	8485905	2950	2950	2950	2950	0
171	20240626	155900	8485905	2950	2950	2950	2950	0
172	20240626	155800	8485905	2950	2950	2950	2950	0
173	20240626	155700	8485905	2950	2950	2950	2950	0
174	20240626	155600	8485905	2950	2950	2950	2950	0
175	20240626	155500	8485905	2950	2950	2950	2950	0
176	20240626	155400	8485905	2950	2950	2950	2950	0
177	20240626	155300	8485905	2950	2950	2950	2950	0
178	20240626	155200	8485905	2950	2950	2950	2950	0
179	20240626	155100	8485905	2950	2950	2950	2950	0
180	20240626	155000	8485905	2950	2950	2950	2950	0
181	20240626	154900	8485905	2950	2950	2950	2950	0
182	20240626	154800	8485905	2950	2950	2950	2950	143
183	20240626	154700	8485905	2950	2950	2950	2950	0
184	20240626	154600	8485905	2950	2950	2950	2950	0
185	20240626	154500	8485905	2950	2950	2950	2950	0
186	20240626	154400	8485905	2950	2950	2950	2950	0
187	20240626	154300	8485905	2950	2950	2950	2950	0
188	20240626	154200	8485905	2950	2950	2950	2950	0
189	20240626	154100	8485905	2950	2950	2950	2950	0
190	20240626	154000	8485905	2950	2950	2950	2950	0
191	20240626	153900	8485905	2950	2950	2950	2950	0
192	20240626	153800	8485905	2950	2950	2950	2950	0
193	20240626	153700	8485905	2950	2950	2950	2950	0
194	20240626	153600	8485905	2950	2950	2950	2950	0
195	20240626	153500	8485905	2950	2950	2950	2950	0
196	20240626	153400	8485905	2950	2950	2950	2950	0
197	20240626	153300	8485905	2950	2950	2950	2950	0
198	20240626	153200	8485905	2950	2950	2950	2950	0
199	20240626	153100	8485905	2950	2950	2950	2950	0
200	20240626	153000	8485905	2950	2950	2950	2950	143
201	20240626	152900	8064055	2970	2970	2970	2970	0
202	20240626	152800	8064055	2970	2970	2970	2970	0
203	20240626	152700	8064055	2970	2970	2970	2970	0
204	20240626	152600	8064055	2970	2970	2970	2970	0
205	20240626	152500	8064055	2970	2970	2970	2970	0
206	20240626	152400	8064055	2970	2970	2970	2970	0
207	20240626	152300	8064055	2970	2970	2970	2970	0
208	20240626	152200	8064055	2970	2970	2970	2970	0
209	20240626	152100	8064055	2970	2970	2970	2970	0
210	20240626	152000	8064055	2970	2970	2970	2970	0
211	20240626	151900	8064055	2970	2970	2970	2970	0
212	20240626	151800	8064055	2970	2970	2970	2970	0
213	20240626	151700	8064055	2970	2970	2970	2970	0
214	20240626	151600	8064055	2970	2970	2970	2970	1
215	20240626	151500	8061085	2955	2955	2955	2955	60
216	20240626	151400	7883785	2970	2970	2970	2970	0
217	20240626	151300	7883785	2970	2970	2970	2970	0
218	20240626	151200	7883785	2970	2970	2970	2970	0
219	20240626	151100	7883785	2970	2970	2970	2970	0
220	20240626	151000	7883785	2970	2970	2970	2970	0
221	20240626	150900	7883785	2970	2970	2970	2970	0
222	20240626	150800	7883785	2970	2970	2970	2970	0
223	20240626	150700	7883785	2970	2970	2970	2970	0
224	20240626	150600	7883785	2970	2970	2970	2970	0
225	20240626	150500	7883785	2970	2965	2970	2965	700
226	20240626	150400	5806635	2970	2970	2970	2970	0
227	20240626	150300	5806635	2970	2970	2970	2970	0
228	20240626	150200	5806635	2970	2970	2970	2970	0
229	20240626	150100	5806635	2970	2970	2970	2970	0
230	20240626	150000	5806635	2970	2970	2970	2970	0
231	20240626	145900	5806635	2970	2970	2970	2970	0
232	20240626	145800	5806635	2970	2970	2970	2970	0
233	20240626	145700	5806635	2970	2970	2970	2970	0
234	20240626	145600	5806635	2970	2960	2970	2960	25
235	20240626	145500	5732395	2970	2970	2970	2970	0
236	20240626	145400	5732395	2970	2970	2970	2970	0
237	20240626	145300	5732395	2970	2970	2970	2970	0
238	20240626	145200	5732395	2970	2970	2970	2970	0
239	20240626	145100	5732395	2970	2970	2970	2970	0
240	20240626	145000	5732395	2970	2970	2970	2970	0
241	20240626	144900	5732395	2970	2970	2970	2970	0
242	20240626	144800	5732395	2970	2970	2970	2970	0
243	20240626	144700	5732395	2970	2970	2970	2970	0
244	20240626	144600	5732395	2970	2970	2970	2970	0
245	20240626	144500	5732395	2970	2970	2970	2970	0
246	20240626	144400	5732395	2970	2970	2970	2970	0
247	20240626	144300	5732395	2970	2970	2970	2970	0
248	20240626	144200	5732395	2970	2970	2970	2970	0
249	20240626	144100	5732395	2970	2970	2970	2970	0
250	20240626	144000	5732395	2970	2970	2970	2970	0
251	20240626	143900	5732395	2970	2970	2970	2970	0
252	20240626	143800	5732395	2970	2970	2970	2970	0
253	20240626	143700	5732395	2970	2970	2970	2970	0
254	20240626	143600	5732395	2970	2970	2970	2970	0
255	20240626	143500	5732395	2970	2970	2970	2970	0
256	20240626	143400	5732395	2970	2970	2970	2970	0
257	20240626	143300	5732395	2970	2970	2970	2970	0
258	20240626	143200	5732395	2970	2970	2970	2970	0
259	20240626	143100	5732395	2970	2970	2970	2970	0
260	20240626	143000	5732395	2970	2970	2970	2970	0
261	20240626	142900	5732395	2970	2970	2970	2970	0
262	20240626	142800	5732395	2970	2970	2970	2970	0
263	20240626	142700	5732395	2970	2970	2970	2970	0
264	20240626	142600	5732395	2970	2970	2970	2970	0
265	20240626	142500	5732395	2970	2970	2970	2970	0
266	20240626	142400	5732395	2970	2970	2970	2970	0
267	20240626	142300	5732395	2970	2970	2970	2970	0
268	20240626	142200	5732395	2970	2970	2970	2970	0
269	20240626	142100	5732395	2970	2970	2970	2970	0
270	20240626	142000	5732395	2970	2970	2970	2970	0
271	20240626	141900	5732395	2970	2960	2970	2960	5
272	20240626	141800	5717585	2955	2955	2955	2955	1
273	20240626	141700	5714630	2970	2970	2970	2970	0
274	20240626	141600	5714630	2970	2970	2970	2970	0
275	20240626	141500	5714630	2970	2970	2970	2970	0
276	20240626	141400	5714630	2970	2970	2970	2970	0
277	20240626	141300	5714630	2970	2970	2970	2970	0
278	20240626	141200	5714630	2970	2970	2970	2970	0
279	20240626	141100	5714630	2970	2970	2970	2970	0
280	20240626	141000	5714630	2970	2970	2970	2970	0
281	20240626	140900	5714630	2970	2970	2970	2970	0
282	20240626	140800	5714630	2970	2970	2970	2970	0
283	20240626	140700	5714630	2970	2970	2970	2970	0
284	20240626	140600	5714630	2970	2970	2970	2970	0
285	20240626	140500	5714630	2970	2970	2970	2970	0
286	20240626	140400	5714630	2970	2970	2970	2970	0
287	20240626	140300	5714630	2970	2970	2970	2970	0
288	20240626	140200	5714630	2970	2970	2970	2970	0
289	20240626	140100	5714630	2970	2970	2970	2970	0
290	20240626	140000	5714630	2970	2970	2970	2970	0
291	20240626	135900	5714630	2970	2970	2970	2970	0
292	20240626	135800	5714630	2970	2970	2970	2970	0
293	20240626	135700	5714630	2970	2970	2970	2970	0
294	20240626	135600	5714630	2970	2970	2970	2970	0
295	20240626	135500	5714630	2970	2970	2970	2970	0
296	20240626	135400	5714630	2970	2970	2970	2970	0
297	20240626	135300	5714630	2970	2970	2970	2970	0
298	20240626	135200	5714630	2970	2970	2970	2970	0
299	20240626	135100	5714630	2970	2970	2970	2970	0
300	20240626	135000	5714630	2970	2970	2970	2970	0
301	20240626	134900	5714630	2970	2970	2970	2970	0
302	20240626	134800	5714630	2970	2970	2970	2970	0
303	20240626	134700	5714630	2970	2970	2970	2970	0
304	20240626	134600	5714630	2970	2970	2970	2970	0
305	20240626	134500	5714630	2970	2970	2970	2970	0
306	20240626	134400	5714630	2970	2970	2970	2970	0
307	20240626	134300	5714630	2970	2970	2970	2970	0
308	20240626	134200	5714630	2970	2970	2970	2970	0
309	20240626	134100	5714630	2970	2960	2970	2960	3
310	20240626	134000	5705740	2955	2955	2955	2955	0
311	20240626	133900	5705740	2955	2955	2955	2955	0
312	20240626	133800	5705740	2955	2955	2955	2955	0
313	20240626	133700	5705740	2955	2955	2955	2955	0
314	20240626	133600	5705740	2955	2955	2955	2955	0
315	20240626	133500	5705740	2955	2955	2955	2955	0
316	20240626	133400	5705740	2955	2955	2955	2955	0
317	20240626	133300	5705740	2955	2955	2955	2955	0
318	20240626	133200	5705740	2955	2960	2960	2955	250
319	20240626	133100	4966890	2970	2970	2970	2970	0
320	20240626	133000	4966890	2970	2970	2970	2970	0
321	20240626	132900	4966890	2970	2970	2970	2970	0
322	20240626	132800	4966890	2970	2970	2970	2970	0
323	20240626	132700	4966890	2970	2970	2970	2970	0
324	20240626	132600	4966890	2970	2970	2970	2970	0
325	20240626	132500	4966890	2970	2970	2970	2970	0
326	20240626	132400	4966890	2970	2970	2970	2970	0
327	20240626	132300	4966890	2970	2970	2970	2970	0
328	20240626	132200	4966890	2970	2970	2970	2970	0
329	20240626	132100	4966890	2970	2970	2970	2970	0
330	20240626	132000	4966890	2970	2970	2970	2970	0
331	20240626	131900	4966890	2970	2970	2970	2970	0
332	20240626	131800	4966890	2970	2970	2970	2970	0
333	20240626	131700	4966890	2970	2970	2970	2970	0
334	20240626	131600	4966890	2970	2970	2970	2970	0
335	20240626	131500	4966890	2970	2970	2970	2970	0
336	20240626	131400	4966890	2970	2970	2970	2970	0
337	20240626	131300	4966890	2970	2970	2970	2970	0
338	20240626	131200	4966890	2970	2970	2970	2970	0
339	20240626	131100	4966890	2970	2970	2970	2970	0
340	20240626	131000	4966890	2970	2970	2970	2970	0
341	20240626	130900	4966890	2970	2970	2970	2970	0
342	20240626	130800	4966890	2970	2970	2970	2970	0
343	20240626	130700	4966890	2970	2970	2970	2970	0
344	20240626	130600	4966890	2970	2970	2970	2970	0
345	20240626	130500	4966890	2970	2970	2970	2970	60
346	20240626	130400	4788690	2965	2965	2965	2965	0
347	20240626	130300	4788690	2965	2965	2965	2965	0
348	20240626	130200	4788690	2965	2965	2965	2965	0
349	20240626	130100	4788690	2965	2965	2965	2965	0
350	20240626	130000	4788690	2965	2965	2965	2965	0
351	20240626	125900	4788690	2965	2965	2965	2965	0
352	20240626	125800	4788690	2965	2965	2965	2965	0
353	20240626	125700	4788690	2965	2965	2965	2965	0
354	20240626	125600	4788690	2965	2965	2965	2965	0
355	20240626	125500	4788690	2965	2965	2965	2965	0
356	20240626	125400	4788690	2965	2965	2965	2965	0
357	20240626	125300	4788690	2965	2965	2965	2965	0
358	20240626	125200	4788690	2965	2965	2965	2965	0
359	20240626	125100	4788690	2965	2965	2965	2965	0
360	20240626	125000	4788690	2965	2965	2965	2965	0
361	20240626	124900	4788690	2965	2965	2965	2965	0
362	20240626	124800	4788690	2965	2965	2965	2965	0
363	20240626	124700	4788690	2965	2965	2965	2965	0
364	20240626	124600	4788690	2965	2965	2965	2965	282
365	20240626	124500	3952560	2965	2965	2965	2965	0
366	20240626	124400	3952560	2965	2965	2965	2965	0
367	20240626	124300	3952560	2965	2965	2965	2965	0
368	20240626	124200	3952560	2965	2965	2965	2965	0
369	20240626	124100	3952560	2965	2965	2965	2965	0
370	20240626	124000	3952560	2965	2965	2965	2965	0
371	20240626	123900	3952560	2965	2965	2965	2965	0
372	20240626	123800	3952560	2965	2965	2965	2965	0
373	20240626	123700	3952560	2965	2965	2965	2965	0
374	20240626	123600	3952560	2965	2965	2965	2965	0
375	20240626	123500	3952560	2965	2965	2965	2965	0
376	20240626	123400	3952560	2965	2965	2965	2965	180
377	20240626	123300	3418860	2970	2970	2970	2970	0
378	20240626	123200	3418860	2970	2970	2970	2970	0
379	20240626	123100	3418860	2970	2970	2970	2970	0
380	20240626	123000	3418860	2970	2970	2970	2970	0
381	20240626	122900	3418860	2970	2970	2970	2970	0
382	20240626	122800	3418860	2970	2970	2970	2970	0
383	20240626	122700	3418860	2970	2970	2970	2970	0
384	20240626	122600	3418860	2970	2970	2970	2970	0
385	20240626	122500	3418860	2970	2970	2970	2970	0
386	20240626	122400	3418860	2970	2970	2970	2970	0
387	20240626	122300	3418860	2970	2970	2970	2970	0
388	20240626	122200	3418860	2970	2970	2970	2970	0
389	20240626	122100	3418860	2970	2970	2970	2970	0
390	20240626	122000	3418860	2970	2970	2970	2970	0
391	20240626	121900	3418860	2970	2970	2970	2970	0
392	20240626	121800	3418860	2970	2970	2970	2970	0
393	20240626	121700	3418860	2970	2970	2970	2970	0
394	20240626	121600	3418860	2970	2970	2970	2970	0
395	20240626	121500	3418860	2970	2970	2970	2970	0
396	20240626	121400	3418860	2970	2970	2970	2970	0
397	20240626	121300	3418860	2970	2970	2970	2970	0
398	20240626	121200	3418860	2970	2970	2970	2970	0
399	20240626	121100	3418860	2970	2970	2970	2970	0
400	20240626	121000	3418860	2970	2970	2970	2970	0
401	20240626	120900	3418860	2970	2970	2970	2970	0
402	20240626	120800	3418860	2970	2970	2970	2970	0
403	20240626	120700	3418860	2970	2970	2970	2970	0
404	20240626	120600	3418860	2970	2970	2970	2970	0
405	20240626	120500	3418860	2970	2970	2970	2970	0
406	20240626	120400	3418860	2970	2970	2970	2970	0
407	20240626	120300	3418860	2970	2970	2970	2970	0
408	20240626	120200	3418860	2970	2970	2970	2970	0
409	20240626	120100	3418860	2970	2970	2970	2970	0
410	20240626	120000	3418860	2970	2970	2970	2970	0
411	20240626	115900	3418860	2970	2970	2970	2970	0
412	20240626	115800	3418860	2970	2970	2970	2970	1
413	20240626	115700	3415890	2980	2980	2980	2980	0
414	20240626	115600	3415890	2980	2980	2980	2980	0
415	20240626	115500	3415890	2980	2980	2980	2980	0
416	20240626	115400	3415890	2980	2980	2980	2980	0
417	20240626	115300	3415890	2980	2980	2980	2980	0
418	20240626	115200	3415890	2980	2980	2980	2980	0
419	20240626	115100	3415890	2980	2980	2980	2980	0
420	20240626	115000	3415890	2980	2980	2980	2980	0
421	20240626	114900	3415890	2980	2980	2980	2980	0
422	20240626	114800	3415890	2980	2980	2980	2980	0
423	20240626	114700	3415890	2980	2980	2980	2980	0
424	20240626	114600	3415890	2980	2980	2980	2980	0
425	20240626	114500	3415890	2980	2980	2980	2980	0
426	20240626	114400	3415890	2980	2980	2980	2980	0
427	20240626	114300	3415890	2980	2980	2980	2980	0
428	20240626	114200	3415890	2980	2980	2980	2980	0
429	20240626	114100	3415890	2980	2980	2980	2980	0
430	20240626	114000	3415890	2980	2980	2980	2980	0
431	20240626	113900	3415890	2980	2980	2980	2980	0
432	20240626	113800	3415890	2980	2980	2980	2980	0
433	20240626	113700	3415890	2980	2980	2980	2980	0
434	20240626	113600	3415890	2980	2980	2980	2980	0
435	20240626	113500	3415890	2980	2980	2980	2980	0
436	20240626	113400	3415890	2980	2980	2980	2980	0
437	20240626	113300	3415890	2980	2980	2980	2980	0
438	20240626	113200	3415890	2980	2980	2980	2980	0
439	20240626	113100	3415890	2980	2975	2980	2975	7
440	20240626	113000	3395060	2970	2970	2970	2970	0
441	20240626	112900	3395060	2970	2970	2970	2970	0
442	20240626	112800	3395060	2970	2970	2970	2970	0
443	20240626	112700	3395060	2970	2970	2970	2970	0
444	20240626	112600	3395060	2970	2970	2970	2970	0
445	20240626	112500	3395060	2970	2970	2970	2970	0
446	20240626	112400	3395060	2970	2970	2970	2970	0
447	20240626	112300	3395060	2970	2970	2970	2970	0
448	20240626	112200	3395060	2970	2970	2970	2970	250
449	20240626	112100	2652560	2970	2970	2970	2970	0
450	20240626	112000	2652560	2970	2970	2970	2970	0
451	20240626	111900	2652560	2970	2970	2970	2970	0
452	20240626	111800	2652560	2970	2970	2970	2970	1
453	20240626	111700	2649590	2965	2965	2965	2965	0
454	20240626	111600	2649590	2965	2965	2965	2965	0
455	20240626	111500	2649590	2965	2965	2965	2965	0
456	20240626	111400	2649590	2965	2965	2965	2965	0
457	20240626	111300	2649590	2965	2965	2965	2965	0
458	20240626	111200	2649590	2965	2965	2965	2965	0
459	20240626	111100	2649590	2965	2965	2965	2965	0
460	20240626	111000	2649590	2965	2965	2965	2965	0
461	20240626	110900	2649590	2965	2965	2965	2965	0
462	20240626	110800	2649590	2965	2965	2965	2965	0
463	20240626	110700	2649590	2965	2965	2965	2965	0
464	20240626	110600	2649590	2965	2965	2965	2965	0
465	20240626	110500	2649590	2965	2965	2965	2965	0
466	20240626	110400	2649590	2965	2965	2965	2965	0
467	20240626	110300	2649590	2965	2965	2965	2965	0
468	20240626	110200	2649590	2965	2965	2965	2965	0
469	20240626	110100	2649590	2965	2965	2965	2965	0
470	20240626	110000	2649590	2965	2965	2965	2965	0
471	20240626	105900	2649590	2965	2965	2965	2965	0
472	20240626	105800	2649590	2965	2965	2965	2965	0
473	20240626	105700	2649590	2965	2965	2965	2965	1
474	20240626	105600	2646625	2980	2980	2980	2980	0
475	20240626	105500	2646625	2980	2980	2980	2980	0
476	20240626	105400	2646625	2980	2980	2980	2980	0
477	20240626	105300	2646625	2980	2980	2980	2980	0
478	20240626	105200	2646625	2980	2980	2980	2980	0
479	20240626	105100	2646625	2980	2980	2980	2980	0
480	20240626	105000	2646625	2980	2980	2980	2980	0
481	20240626	104900	2646625	2980	2980	2980	2980	0
482	20240626	104800	2646625	2980	2980	2980	2980	0
483	20240626	104700	2646625	2980	2980	2980	2980	0
484	20240626	104600	2646625	2980	2980	2980	2980	0
485	20240626	104500	2646625	2980	2980	2980	2980	0
486	20240626	104400	2646625	2980	2980	2980	2980	0
487	20240626	104300	2646625	2980	2980	2980	2980	0
488	20240626	104200	2646625	2980	2980	2980	2980	0
489	20240626	104100	2646625	2980	2980	2980	2980	0
490	20240626	104000	2646625	2980	2980	2980	2980	0
491	20240626	103900	2646625	2980	2980	2980	2980	0
492	20240626	103800	2646625	2980	2980	2980	2980	0
493	20240626	103700	2646625	2980	2980	2980	2980	0
494	20240626	103600	2646625	2980	2980	2980	2980	0
495	20240626	103500	2646625	2980	2980	2980	2980	0
496	20240626	103400	2646625	2980	2980	2980	2980	0
497	20240626	103300	2646625	2980	2980	2980	2980	0
498	20240626	103200	2646625	2980	2980	2980	2980	0
499	20240626	103100	2646625	2980	2980	2980	2980	0
500	20240626	103000	2646625	2980	2980	2980	2980	0
501	20240626	102900	2646625	2980	2980	2980	2980	0
502	20240626	102800	2646625	2980	2980	2980	2980	0
503	20240626	102700	2646625	2980	2980	2980	2980	0
504	20240626	102600	2646625	2980	2980	2980	2980	0
505	20240626	102500	2646625	2980	2980	2980	2980	0
506	20240626	102400	2646625	2980	2980	2980	2980	0
507	20240626	102300	2646625	2980	2980	2980	2980	0
508	20240626	102200	2646625	2980	2980	2980	2980	0
509	20240626	102100	2646625	2980	2980	2980	2980	0
510	20240626	102000	2646625	2980	2980	2980	2980	0
511	20240626	101900	2646625	2980	2980	2980	2980	0
512	20240626	101800	2646625	2980	2980	2980	2980	0
513	20240626	101700	2646625	2980	2980	2980	2980	0
514	20240626	101600	2646625	2980	2980	2980	2980	0
515	20240626	101500	2646625	2980	2980	2980	2980	0
516	20240626	101400	2646625	2980	2980	2980	2980	0
517	20240626	101300	2646625	2980	2980	2980	2980	0
518	20240626	101200	2646625	2980	2980	2980	2980	0
519	20240626	101100	2646625	2980	2980	2980	2980	0
520	20240626	101000	2646625	2980	2980	2980	2980	0
521	20240626	100900	2646625	2980	2980	2980	2980	0
522	20240626	100800	2646625	2980	2980	2980	2980	0
523	20240626	100700	2646625	2980	2980	2980	2980	0
524	20240626	100600	2646625	2980	2980	2980	2980	0
525	20240626	100500	2646625	2980	2980	2980	2980	0
526	20240626	100400	2646625	2980	2980	2980	2980	0
527	20240626	100300	2646625	2980	2980	2980	2980	0
528	20240626	100200	2646625	2980	2980	2980	2980	0
529	20240626	100100	2646625	2980	2965	2980	2965	5
530	20240626	100000	2631750	2955	2955	2955	2955	0
531	20240626	095900	2631750	2955	2955	2955	2955	0
532	20240626	095800	2631750	2955	2955	2955	2955	0
533	20240626	095700	2631750	2955	2955	2955	2955	0
534	20240626	095600	2631750	2955	2955	2955	2955	0
535	20240626	095500	2631750	2955	2955	2955	2955	0
536	20240626	095400	2631750	2955	2955	2955	2955	0
537	20240626	095300	2631750	2955	2955	2955	2955	0
538	20240626	095200	2631750	2955	2955	2955	2955	1
539	20240626	095100	2628795	2965	2965	2965	2965	300
540	20240626	095000	1739295	2965	2965	2965	2965	1
541	20240626	094900	1736330	2960	2955	2960	2955	2
542	20240626	094800	1730415	2965	2965	2965	2965	0
543	20240626	094700	1730415	2965	2955	2965	2955	3
544	20240626	094600	1721530	2965	2965	2965	2965	0
545	20240626	094500	1721530	2965	2965	2965	2965	0
546	20240626	094400	1721530	2965	2965	2965	2965	0
547	20240626	094300	1721530	2965	2965	2965	2965	0
548	20240626	094200	1721530	2965	2965	2965	2965	0
549	20240626	094100	1721530	2965	2965	2965	2965	0
550	20240626	094000	1721530	2965	2965	2965	2965	0
551	20240626	093900	1721530	2965	2965	2965	2965	0
552	20240626	093800	1721530	2965	2965	2965	2965	0
553	20240626	093700	1721530	2965	2965	2965	2965	0
554	20240626	093600	1721530	2965	2965	2965	2965	0
555	20240626	093500	1721530	2965	2965	2965	2965	0
556	20240626	093400	1721530	2965	2965	2965	2965	0
557	20240626	093300	1721530	2965	2965	2965	2965	0
558	20240626	093200	1721530	2965	2965	2965	2965	0
559	20240626	093100	1721530	2965	2965	2965	2965	0
560	20240626	093000	1721530	2965	2965	2965	2965	0
561	20240626	092900	1721530	2965	2965	2965	2965	0
562	20240626	092800	1721530	2965	2965	2965	2965	0
563	20240626	092700	1721530	2965	2955	2965	2955	2
564	20240626	092600	1715610	2950	2950	2950	2950	400
565	20240626	092500	535610	2955	2955	2955	2955	0
566	20240626	092400	535610	2955	2955	2955	2955	30
567	20240626	092300	446960	2970	2970	2970	2970	0
568	20240626	092200	446960	2970	2970	2970	2970	0
569	20240626	092100	446960	2970	2970	2970	2970	0
570	20240626	092000	446960	2970	2970	2970	2970	0
571	20240626	091900	446960	2970	2970	2970	2970	0
572	20240626	091800	446960	2970	2970	2970	2970	0
573	20240626	091700	446960	2970	2970	2970	2970	0
574	20240626	091600	446960	2970	2970	2970	2970	1
575	20240626	091500	443990	2980	2980	2980	2980	0
576	20240626	091400	443990	2980	2980	2980	2980	0
577	20240626	091300	443990	2980	2980	2980	2980	0
578	20240626	091200	443990	2980	2980	2980	2980	0
579	20240626	091100	443990	2980	2980	2980	2980	0
580	20240626	091000	443990	2980	2980	2980	2980	0
581	20240626	090900	443990	2980	2980	2980	2980	0
582	20240626	090800	443990	2980	2980	2980	2980	0
583	20240626	090700	443990	2980	2980	2980	2980	0
584	20240626	090600	443990	2980	2980	2980	2980	0
585	20240626	090500	443990	2980	2980	2980	2980	0
586	20240626	090400	443990	2980	2980	2980	2980	0
587	20240626	090300	443990	2980	2980	2980	2980	0
588	20240626	090200	443990	2980	2980	2980	2980	0
589	20240626	090100	443990	2980	2980	2980	2980	0
590	20240626	090000	443990	2980	2980	2980	2950	149