KissMeData/006570/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184700	11081005	2970	2970	2970	2970	26
3	20240621	184600	11081005	2970	2970	2970	2970	0
4	20240621	184500	11081005	2970	2970	2970	2970	0
5	20240621	184400	11081005	2970	2970	2970	2970	0
6	20240621	184300	11081005	2970	2970	2970	2970	0
7	20240621	184200	11081005	2970	2970	2970	2970	0
8	20240621	184100	11081005	2970	2970	2970	2970	0
9	20240621	184000	11081005	2970	2970	2970	2970	0
10	20240621	183900	11081005	2970	2970	2970	2970	0
11	20240621	183800	11081005	2970	2970	2970	2970	0
12	20240621	183700	11081005	2970	2970	2970	2970	0
13	20240621	183600	11081005	2970	2970	2970	2970	0
14	20240621	183500	11081005	2970	2970	2970	2970	0
15	20240621	183400	11081005	2970	2970	2970	2970	0
16	20240621	183300	11081005	2970	2970	2970	2970	0
17	20240621	183200	11081005	2970	2970	2970	2970	0
18	20240621	183100	11081005	2970	2970	2970	2970	0
19	20240621	183000	11081005	2970	2970	2970	2970	0
20	20240621	182900	11081005	2970	2970	2970	2970	0
21	20240621	182800	11081005	2970	2970	2970	2970	0
22	20240621	182700	11081005	2970	2970	2970	2970	0
23	20240621	182600	11081005	2970	2970	2970	2970	0
24	20240621	182500	11081005	2970	2970	2970	2970	0
25	20240621	182400	11081005	2970	2970	2970	2970	0
26	20240621	182300	11081005	2970	2970	2970	2970	0
27	20240621	182200	11081005	2970	2970	2970	2970	0
28	20240621	182100	11081005	2970	2970	2970	2970	0
29	20240621	182000	11081005	2970	2970	2970	2970	0
30	20240621	181900	11081005	2970	2970	2970	2970	0
31	20240621	181800	11081005	2970	2970	2970	2970	0
32	20240621	181700	11081005	2970	2970	2970	2970	26
33	20240621	181600	11081005	2970	2970	2970	2970	0
34	20240621	181500	11081005	2970	2970	2970	2970	0
35	20240621	181400	11081005	2970	2970	2970	2970	0
36	20240621	181300	11081005	2970	2970	2970	2970	0
37	20240621	181200	11081005	2970	2970	2970	2970	0
38	20240621	181100	11081005	2970	2970	2970	2970	0
39	20240621	181000	11081005	2970	2970	2970	2970	0
40	20240621	180900	11081005	2970	2970	2970	2970	0
41	20240621	180800	11081005	2970	2970	2970	2970	0
42	20240621	180700	11081005	2970	2970	2970	2970	0
43	20240621	180600	11081005	2970	2970	2970	2970	0
44	20240621	180500	11081005	2970	2970	2970	2970	0
45	20240621	180400	11081005	2970	2970	2970	2970	0
46	20240621	180300	11081005	2970	2970	2970	2970	0
47	20240621	180200	11081005	2970	2970	2970	2970	0
48	20240621	180100	11081005	2970	2970	2970	2970	0
49	20240621	180000	11081005	2970	2970	2970	2970	0
50	20240621	175900	11081005	2970	2970	2970	2970	0
51	20240621	175800	11081005	2970	2970	2970	2970	0
52	20240621	175700	11081005	2970	2970	2970	2970	0
53	20240621	175600	11081005	2970	2970	2970	2970	0
54	20240621	175500	11081005	2970	2970	2970	2970	0
55	20240621	175400	11081005	2970	2970	2970	2970	0
56	20240621	175300	11081005	2970	2970	2970	2970	0
57	20240621	175200	11081005	2970	2970	2970	2970	0
58	20240621	175100	11081005	2970	2970	2970	2970	0
59	20240621	175000	11081005	2970	2970	2970	2970	0
60	20240621	174900	11081005	2970	2970	2970	2970	0
61	20240621	174800	11081005	2970	2970	2970	2970	0
62	20240621	174700	11081005	2970	2970	2970	2970	26
63	20240621	174600	11081005	2970	2970	2970	2970	0
64	20240621	174500	11081005	2970	2970	2970	2970	0
65	20240621	174400	11081005	2970	2970	2970	2970	0
66	20240621	174300	11081005	2970	2970	2970	2970	0
67	20240621	174200	11081005	2970	2970	2970	2970	0
68	20240621	174100	11081005	2970	2970	2970	2970	0
69	20240621	174000	11081005	2970	2970	2970	2970	0
70	20240621	173900	11081005	2970	2970	2970	2970	0
71	20240621	173800	11081005	2970	2970	2970	2970	0
72	20240621	173700	11081005	2970	2970	2970	2970	0
73	20240621	173600	11081005	2970	2970	2970	2970	0
74	20240621	173500	11081005	2970	2970	2970	2970	0
75	20240621	173400	11081005	2970	2970	2970	2970	0
76	20240621	173300	11081005	2970	2970	2970	2970	0
77	20240621	173200	11081005	2970	2970	2970	2970	0
78	20240621	173100	11081005	2970	2970	2970	2970	0
79	20240621	173000	11081005	2970	2970	2970	2970	0
80	20240621	172900	11081005	2970	2970	2970	2970	0
81	20240621	172800	11081005	2970	2970	2970	2970	0
82	20240621	172700	11081005	2970	2970	2970	2970	0
83	20240621	172600	11081005	2970	2970	2970	2970	0
84	20240621	172500	11081005	2970	2970	2970	2970	0
85	20240621	172400	11081005	2970	2970	2970	2970	0
86	20240621	172300	11081005	2970	2970	2970	2970	0
87	20240621	172200	11081005	2970	2970	2970	2970	0
88	20240621	172100	11081005	2970	2970	2970	2970	0
89	20240621	172000	11081005	2970	2970	2970	2970	0
90	20240621	171900	11081005	2970	2970	2970	2970	0
91	20240621	171800	11081005	2970	2970	2970	2970	0
92	20240621	171700	11081005	2970	2970	2970	2970	26
93	20240621	171600	11081005	2970	2970	2970	2970	0
94	20240621	171500	11081005	2970	2970	2970	2970	0
95	20240621	171400	11081005	2970	2970	2970	2970	0
96	20240621	171300	11081005	2970	2970	2970	2970	0
97	20240621	171200	11081005	2970	2970	2970	2970	0
98	20240621	171100	11081005	2970	2970	2970	2970	0
99	20240621	171000	11081005	2970	2970	2970	2970	0
100	20240621	170900	11081005	2970	2970	2970	2970	0
101	20240621	170800	11081005	2970	2970	2970	2970	0
102	20240621	170700	11081005	2970	2970	2970	2970	0
103	20240621	170600	11081005	2970	2970	2970	2970	0
104	20240621	170500	11081005	2970	2970	2970	2970	0
105	20240621	170400	11081005	2970	2970	2970	2970	0
106	20240621	170300	11081005	2970	2970	2970	2970	0
107	20240621	170200	11081005	2970	2970	2970	2970	0
108	20240621	170100	11081005	2970	2970	2970	2970	0
109	20240621	170000	11081005	2970	2970	2970	2970	0
110	20240621	165900	11081005	2970	2970	2970	2970	0
111	20240621	165800	11081005	2970	2970	2970	2970	0
112	20240621	165700	11081005	2970	2970	2970	2970	0
113	20240621	165600	11081005	2970	2970	2970	2970	0
114	20240621	165500	11081005	2970	2970	2970	2970	0
115	20240621	165400	11081005	2970	2970	2970	2970	0
116	20240621	165300	11081005	2970	2970	2970	2970	0
117	20240621	165200	11081005	2970	2970	2970	2970	0
118	20240621	165100	11081005	2970	2970	2970	2970	0
119	20240621	165000	11081005	2970	2970	2970	2970	0
120	20240621	164900	11081005	2970	2970	2970	2970	0
121	20240621	164800	11081005	2970	2970	2970	2970	0
122	20240621	164700	11081005	2970	2970	2970	2970	26
123	20240621	164600	11081005	2970	2970	2970	2970	0
124	20240621	164500	11081005	2970	2970	2970	2970	0
125	20240621	164400	11081005	2970	2970	2970	2970	0
126	20240621	164300	11081005	2970	2970	2970	2970	0
127	20240621	164200	11081005	2970	2970	2970	2970	0
128	20240621	164100	11081005	2970	2970	2970	2970	0
129	20240621	164000	11081005	2970	2970	2970	2970	0
130	20240621	163900	11081005	2970	2970	2970	2970	0
131	20240621	163800	11081005	2970	2970	2970	2970	0
132	20240621	163700	11081005	2970	2970	2970	2970	0
133	20240621	163600	11081005	2970	2970	2970	2970	0
134	20240621	163500	11081005	2970	2970	2970	2970	0
135	20240621	163400	11081005	2970	2970	2970	2970	0
136	20240621	163300	11081005	2970	2970	2970	2970	0
137	20240621	163200	11081005	2970	2970	2970	2970	0
138	20240621	163100	11081005	2970	2970	2970	2970	0
139	20240621	163000	11081005	2970	2970	2970	2970	0
140	20240621	162900	11081005	2970	2970	2970	2970	0
141	20240621	162800	11081005	2970	2970	2970	2970	0
142	20240621	162700	11081005	2970	2970	2970	2970	0
143	20240621	162600	11081005	2970	2970	2970	2970	0
144	20240621	162500	11081005	2970	2970	2970	2970	0
145	20240621	162400	11081005	2970	2970	2970	2970	0
146	20240621	162300	11081005	2970	2970	2970	2970	0
147	20240621	162200	11081005	2970	2970	2970	2970	0
148	20240621	162100	11081005	2970	2970	2970	2970	0
149	20240621	162000	11081005	2970	2970	2970	2970	0
150	20240621	161900	11081005	2970	2970	2970	2970	0
151	20240621	161800	11081005	2970	2970	2970	2970	0
152	20240621	161700	11081005	2970	2970	2970	2970	26
153	20240621	161600	11081005	2970	2970	2970	2970	0
154	20240621	161500	11081005	2970	2970	2970	2970	0
155	20240621	161400	11081005	2970	2970	2970	2970	0
156	20240621	161300	11081005	2970	2970	2970	2970	0
157	20240621	161200	11081005	2970	2970	2970	2970	0
158	20240621	161100	11081005	2970	2970	2970	2970	0
159	20240621	161000	11081005	2970	2970	2970	2970	0
160	20240621	160900	11081005	2970	2970	2970	2970	0
161	20240621	160800	11081005	2970	2970	2970	2970	0
162	20240621	160700	11081005	2970	2970	2970	2970	0
163	20240621	160600	11081005	2970	2970	2970	2970	0
164	20240621	160500	11081005	2970	2970	2970	2970	0
165	20240621	160400	11081005	2970	2970	2970	2970	0
166	20240621	160300	11081005	2970	2970	2970	2970	0
167	20240621	160200	11081005	2970	2970	2970	2970	0
168	20240621	160100	11081005	2970	2970	2970	2970	0
169	20240621	160000	11081005	2970	2970	2970	2970	0
170	20240621	155900	11081005	2970	2970	2970	2970	0
171	20240621	155800	11081005	2970	2970	2970	2970	0
172	20240621	155700	11081005	2970	2970	2970	2970	0
173	20240621	155600	11081005	2970	2970	2970	2970	0
174	20240621	155500	11081005	2970	2970	2970	2970	0
175	20240621	155400	11081005	2970	2970	2970	2970	0
176	20240621	155300	11081005	2970	2970	2970	2970	0
177	20240621	155200	11081005	2970	2970	2970	2970	0
178	20240621	155100	11081005	2970	2970	2970	2970	0
179	20240621	155000	11081005	2970	2970	2970	2970	0
180	20240621	154900	11081005	2970	2970	2970	2970	0
181	20240621	154800	11081005	2970	2970	2970	2970	0
182	20240621	154700	11081005	2970	2970	2970	2970	26
183	20240621	154600	11081005	2970	2970	2970	2970	0
184	20240621	154500	11081005	2970	2970	2970	2970	0
185	20240621	154400	11081005	2970	2970	2970	2970	0
186	20240621	154300	11081005	2970	2970	2970	2970	0
187	20240621	154200	11081005	2970	2970	2970	2970	0
188	20240621	154100	11081005	2970	2970	2970	2970	0
189	20240621	154000	11081005	2970	2970	2970	2970	0
190	20240621	153900	11081005	2970	2970	2970	2970	0
191	20240621	153800	11081005	2970	2970	2970	2970	0
192	20240621	153700	11081005	2970	2970	2970	2970	0
193	20240621	153600	11081005	2970	2970	2970	2970	0
194	20240621	153500	11081005	2970	2970	2970	2970	0
195	20240621	153400	11081005	2970	2970	2970	2970	0
196	20240621	153300	11081005	2970	2970	2970	2970	0
197	20240621	153200	11081005	2970	2970	2970	2970	0
198	20240621	153100	11081005	2970	2970	2970	2970	0
199	20240621	153000	11081005	2970	2970	2970	2970	26
200	20240621	152900	11003785	2970	2970	2970	2970	0
201	20240621	152800	11003785	2970	2970	2970	2970	0
202	20240621	152700	11003785	2970	2970	2970	2970	0
203	20240621	152600	11003785	2970	2970	2970	2970	0
204	20240621	152500	11003785	2970	2970	2970	2970	0
205	20240621	152400	11003785	2970	2970	2970	2970	0
206	20240621	152300	11003785	2970	2970	2970	2970	0
207	20240621	152200	11003785	2970	2970	2970	2970	0
208	20240621	152100	11003785	2970	2970	2970	2970	0
209	20240621	152000	11003785	2970	2970	2970	2970	0
210	20240621	151900	11003785	2970	2970	2970	2970	1
211	20240621	151800	11000815	2950	2950	2950	2950	0
212	20240621	151700	11000815	2950	2950	2950	2950	0
213	20240621	151600	11000815	2950	2950	2950	2950	11
214	20240621	151500	10968365	2970	2970	2970	2970	0
215	20240621	151400	10968365	2970	2970	2970	2970	0
216	20240621	151300	10968365	2970	2970	2970	2970	0
217	20240621	151200	10968365	2970	2970	2970	2970	0
218	20240621	151100	10968365	2970	2970	2970	2970	0
219	20240621	151000	10968365	2970	2970	2970	2970	0
220	20240621	150900	10968365	2970	2970	2970	2970	0
221	20240621	150800	10968365	2970	2970	2970	2970	0
222	20240621	150700	10968365	2970	2970	2970	2970	0
223	20240621	150600	10968365	2970	2970	2970	2970	0
224	20240621	150500	10968365	2970	2970	2970	2970	0
225	20240621	150400	10968365	2970	2970	2970	2970	0
226	20240621	150300	10968365	2970	2970	2970	2970	0
227	20240621	150200	10968365	2970	2970	2970	2970	0
228	20240621	150100	10968365	2970	2945	2970	2945	75
229	20240621	150000	10746615	2945	2945	2945	2945	660
230	20240621	145900	8802915	2935	2935	2935	2935	500
231	20240621	145800	7335415	2935	2935	2935	2935	0
232	20240621	145700	7335415	2935	2935	2935	2935	0
233	20240621	145600	7335415	2935	2935	2935	2935	0
234	20240621	145500	7335415	2935	2935	2935	2935	0
235	20240621	145400	7335415	2935	2935	2935	2935	0
236	20240621	145300	7335415	2935	2935	2935	2935	0
237	20240621	145200	7335415	2935	2935	2935	2935	0
238	20240621	145100	7335415	2935	2935	2935	2935	0
239	20240621	145000	7335415	2935	2935	2935	2935	0
240	20240621	144900	7335415	2935	2935	2935	2935	0
241	20240621	144800	7335415	2935	2935	2935	2935	0
242	20240621	144700	7335415	2935	2935	2935	2935	0
243	20240621	144600	7335415	2935	2935	2935	2935	0
244	20240621	144500	7335415	2935	2935	2935	2935	0
245	20240621	144400	7335415	2935	2935	2935	2935	0
246	20240621	144300	7335415	2935	2935	2935	2935	0
247	20240621	144200	7335415	2935	2935	2935	2935	0
248	20240621	144100	7335415	2935	2935	2935	2935	0
249	20240621	144000	7335415	2935	2935	2935	2935	0
250	20240621	143900	7335415	2935	2935	2935	2935	0
251	20240621	143800	7335415	2935	2935	2935	2935	0
252	20240621	143700	7335415	2935	2935	2935	2935	0
253	20240621	143600	7335415	2935	2935	2935	2935	0
254	20240621	143500	7335415	2935	2935	2935	2935	0
255	20240621	143400	7335415	2935	2935	2935	2935	0
256	20240621	143300	7335415	2935	2935	2935	2935	0
257	20240621	143200	7335415	2935	2935	2935	2935	0
258	20240621	143100	7335415	2935	2935	2935	2935	1
259	20240621	143000	7332480	2925	2925	2925	2925	9
260	20240621	142900	7306155	2935	2935	2935	2935	1
261	20240621	142800	7303220	2930	2930	2930	2930	0
262	20240621	142700	7303220	2930	2935	2935	2930	1000
263	20240621	142600	4373090	2945	2945	2945	2945	0
264	20240621	142500	4373090	2945	2945	2945	2945	0
265	20240621	142400	4373090	2945	2945	2945	2945	0
266	20240621	142300	4373090	2945	2945	2945	2945	0
267	20240621	142200	4373090	2945	2945	2945	2945	0
268	20240621	142100	4373090	2945	2945	2945	2945	0
269	20240621	142000	4373090	2945	2945	2945	2945	0
270	20240621	141900	4373090	2945	2945	2945	2945	0
271	20240621	141800	4373090	2945	2945	2945	2945	0
272	20240621	141700	4373090	2945	2945	2945	2945	0
273	20240621	141600	4373090	2945	2945	2945	2945	0
274	20240621	141500	4373090	2945	2945	2945	2945	0
275	20240621	141400	4373090	2945	2945	2945	2945	0
276	20240621	141300	4373090	2945	2945	2945	2945	0
277	20240621	141200	4373090	2945	2945	2945	2945	0
278	20240621	141100	4373090	2945	2945	2945	2945	0
279	20240621	141000	4373090	2945	2945	2945	2945	0
280	20240621	140900	4373090	2945	2945	2945	2945	0
281	20240621	140800	4373090	2945	2945	2945	2945	0
282	20240621	140700	4373090	2945	2945	2945	2945	0
283	20240621	140600	4373090	2945	2945	2945	2945	0
284	20240621	140500	4373090	2945	2945	2945	2945	0
285	20240621	140400	4373090	2945	2945	2945	2945	0
286	20240621	140300	4373090	2945	2945	2945	2945	0
287	20240621	140200	4373090	2945	2945	2945	2945	0
288	20240621	140100	4373090	2945	2945	2945	2945	0
289	20240621	140000	4373090	2945	2945	2945	2945	0
290	20240621	135900	4373090	2945	2945	2945	2945	0
291	20240621	135800	4373090	2945	2945	2945	2945	0
292	20240621	135700	4373090	2945	2945	2945	2945	101
293	20240621	135600	4075645	2945	2945	2945	2945	0
294	20240621	135500	4075645	2945	2945	2945	2945	0
295	20240621	135400	4075645	2945	2945	2945	2945	0
296	20240621	135300	4075645	2945	2945	2945	2945	0
297	20240621	135200	4075645	2945	2945	2945	2945	0
298	20240621	135100	4075645	2945	2945	2945	2945	0
299	20240621	135000	4075645	2945	2945	2945	2945	0
300	20240621	134900	4075645	2945	2945	2945	2945	0
301	20240621	134800	4075645	2945	2945	2945	2945	0
302	20240621	134700	4075645	2945	2945	2945	2945	0
303	20240621	134600	4075645	2945	2945	2945	2945	0
304	20240621	134500	4075645	2945	2945	2945	2945	0
305	20240621	134400	4075645	2945	2945	2945	2945	0
306	20240621	134300	4075645	2945	2945	2945	2945	0
307	20240621	134200	4075645	2945	2945	2945	2945	0
308	20240621	134100	4075645	2945	2945	2945	2945	0
309	20240621	134000	4075645	2945	2945	2945	2945	0
310	20240621	133900	4075645	2945	2945	2945	2945	0
311	20240621	133800	4075645	2945	2945	2945	2945	0
312	20240621	133700	4075645	2945	2945	2945	2945	0
313	20240621	133600	4075645	2945	2945	2945	2945	0
314	20240621	133500	4075645	2945	2945	2945	2945	0
315	20240621	133400	4075645	2945	2945	2945	2945	0
316	20240621	133300	4075645	2945	2945	2945	2945	0
317	20240621	133200	4075645	2945	2945	2945	2945	0
318	20240621	133100	4075645	2945	2945	2945	2945	0
319	20240621	133000	4075645	2945	2945	2945	2945	0
320	20240621	132900	4075645	2945	2945	2945	2945	0
321	20240621	132800	4075645	2945	2945	2945	2945	0
322	20240621	132700	4075645	2945	2945	2945	2945	1
323	20240621	132600	4072700	2940	2940	2940	2940	0
324	20240621	132500	4072700	2940	2940	2940	2940	0
325	20240621	132400	4072700	2940	2940	2940	2940	0
326	20240621	132300	4072700	2940	2940	2940	2940	0
327	20240621	132200	4072700	2940	2940	2940	2940	0
328	20240621	132100	4072700	2940	2940	2940	2940	0
329	20240621	132000	4072700	2940	2940	2940	2940	2
330	20240621	131900	4066820	2940	2940	2940	2940	0
331	20240621	131800	4066820	2940	2940	2940	2940	0
332	20240621	131700	4066820	2940	2940	2940	2940	0
333	20240621	131600	4066820	2940	2940	2940	2940	0
334	20240621	131500	4066820	2940	2940	2940	2940	0
335	20240621	131400	4066820	2940	2940	2940	2940	0
336	20240621	131300	4066820	2940	2940	2940	2940	0
337	20240621	131200	4066820	2940	2940	2940	2940	0
338	20240621	131100	4066820	2940	2940	2940	2940	0
339	20240621	131000	4066820	2940	2940	2940	2940	30
340	20240621	130900	3978620	2940	2940	2940	2940	0
341	20240621	130800	3978620	2940	2940	2940	2940	0
342	20240621	130700	3978620	2940	2940	2940	2940	0
343	20240621	130600	3978620	2940	2940	2940	2940	0
344	20240621	130500	3978620	2940	2940	2940	2940	0
345	20240621	130400	3978620	2940	2955	2955	2940	1238
346	20240621	130300	337990	2955	2955	2955	2955	0
347	20240621	130200	337990	2955	2955	2955	2955	0
348	20240621	130100	337990	2955	2955	2955	2955	0
349	20240621	130000	337990	2955	2955	2955	2955	0
350	20240621	125900	337990	2955	2965	2965	2955	60
351	20240621	125800	160345	2970	2970	2970	2970	0
352	20240621	125700	160345	2970	2970	2970	2970	0
353	20240621	125600	160345	2970	2970	2970	2970	0
354	20240621	125500	160345	2970	2970	2970	2970	3
355	20240621	125400	151435	2980	2980	2980	2980	0
356	20240621	125300	151435	2980	2980	2980	2980	0
357	20240621	125200	151435	2980	2980	2980	2980	0
358	20240621	125100	151435	2980	2980	2980	2980	1
359	20240621	125000	148455	2980	2975	2980	2975	16
360	20240621	124900	100850	2965	2965	2965	2965	0
361	20240621	124800	100850	2965	2965	2965	2965	0
362	20240621	124700	100850	2965	2965	2965	2965	0
363	20240621	124600	100850	2965	2965	2965	2965	0
364	20240621	124500	100850	2965	2965	2965	2965	0
365	20240621	124400	100850	2965	2965	2965	2965	0
366	20240621	124300	100850	2965	2965	2965	2965	1
367	20240621	124200	97885	2965	2965	2965	2965	0
368	20240621	124100	97885	2965	2965	2965	2965	0
369	20240621	124000	97885	2965	2965	2965	2965	0
370	20240621	123900	97885	2965	2965	2965	2965	0
371	20240621	123800	97885	2965	2965	2965	2965	0
372	20240621	123700	97885	2965	2965	2965	2965	0
373	20240621	123600	97885	2965	2965	2965	2965	0
374	20240621	123500	97885	2965	2965	2965	2965	0
375	20240621	123400	97885	2965	2965	2965	2965	0
376	20240621	123300	97885	2965	2965	2965	2965	0
377	20240621	123200	97885	2965	2965	2965	2965	0
378	20240621	123100	97885	2965	2965	2965	2965	0
379	20240621	123000	97885	2965	2965	2965	2965	0
380	20240621	122900	97885	2965	2965	2965	2965	0
381	20240621	122800	97885	2965	2965	2965	2965	0
382	20240621	122700	97885	2965	2965	2965	2965	0
383	20240621	122600	97885	2965	2965	2965	2965	0
384	20240621	122500	97885	2965	2965	2965	2965	0
385	20240621	122400	97885	2965	2965	2965	2965	0
386	20240621	122300	97885	2965	2965	2965	2965	0
387	20240621	122200	97885	2965	2965	2965	2965	0
388	20240621	122100	97885	2965	2965	2965	2965	0
389	20240621	122000	97885	2965	2965	2965	2965	0
390	20240621	121900	97885	2965	2965	2965	2965	0
391	20240621	121800	97885	2965	2965	2965	2965	0
392	20240621	121700	97885	2965	2965	2965	2965	0
393	20240621	121600	97885	2965	2965	2965	2965	1
394	20240621	121500	94920	2960	2960	2960	2960	0
395	20240621	121400	94920	2960	2960	2960	2960	0
396	20240621	121300	94920	2960	2960	2960	2960	0
397	20240621	121200	94920	2960	2960	2960	2960	0
398	20240621	121100	94920	2960	2960	2960	2960	0
399	20240621	121000	94920	2960	2960	2960	2960	0
400	20240621	120900	94920	2960	2960	2960	2960	0
401	20240621	120800	94920	2960	2960	2960	2960	0
402	20240621	120700	94920	2960	2960	2960	2960	0
403	20240621	120600	94920	2960	2960	2960	2960	0
404	20240621	120500	94920	2960	2960	2960	2960	0
405	20240621	120400	94920	2960	2960	2960	2960	0
406	20240621	120300	94920	2960	2960	2960	2960	0
407	20240621	120200	94920	2960	2960	2960	2960	0
408	20240621	120100	94920	2960	2960	2960	2960	0
409	20240621	120000	94920	2960	2960	2960	2960	0
410	20240621	115900	94920	2960	2960	2960	2960	0
411	20240621	115800	94920	2960	2960	2960	2960	0
412	20240621	115700	94920	2960	2960	2960	2960	0
413	20240621	115600	94920	2960	2960	2960	2960	0
414	20240621	115500	94920	2960	2960	2960	2960	0
415	20240621	115400	94920	2960	2960	2960	2960	0
416	20240621	115300	94920	2960	2960	2960	2960	0
417	20240621	115200	94920	2960	2960	2960	2960	0
418	20240621	115100	94920	2960	2960	2960	2960	0
419	20240621	115000	94920	2960	2960	2960	2960	0
420	20240621	114900	94920	2960	2960	2960	2960	0
421	20240621	114800	94920	2960	2960	2960	2960	0
422	20240621	114700	94920	2960	2960	2960	2960	0
423	20240621	114600	94920	2960	2960	2960	2960	0
424	20240621	114500	94920	2960	2960	2960	2960	0
425	20240621	114400	94920	2960	2960	2960	2960	0
426	20240621	114300	94920	2960	2960	2960	2960	0
427	20240621	114200	94920	2960	2960	2960	2960	0
428	20240621	114100	94920	2960	2960	2960	2960	0
429	20240621	114000	94920	2960	2960	2960	2960	0
430	20240621	113900	94920	2960	2960	2960	2960	0
431	20240621	113800	94920	2960	2960	2960	2960	0
432	20240621	113700	94920	2960	2960	2960	2960	0
433	20240621	113600	94920	2960	2960	2960	2960	0
434	20240621	113500	94920	2960	2960	2960	2960	0
435	20240621	113400	94920	2960	2960	2960	2960	0
436	20240621	113300	94920	2960	2960	2960	2960	0
437	20240621	113200	94920	2960	2960	2960	2960	0
438	20240621	113100	94920	2960	2960	2960	2960	0
439	20240621	113000	94920	2960	2960	2960	2960	2
440	20240621	112900	89000	2960	2960	2960	2960	0
441	20240621	112800	89000	2960	2960	2960	2960	0
442	20240621	112700	89000	2960	2960	2960	2960	0
443	20240621	112600	89000	2960	2960	2960	2960	0
444	20240621	112500	89000	2960	2960	2960	2960	0
445	20240621	112400	89000	2960	2960	2960	2960	0
446	20240621	112300	89000	2960	2960	2960	2960	0
447	20240621	112200	89000	2960	2960	2960	2960	0
448	20240621	112100	89000	2960	2960	2960	2960	0
449	20240621	112000	89000	2960	2960	2960	2960	0
450	20240621	111900	89000	2960	2960	2960	2960	0
451	20240621	111800	89000	2960	2960	2960	2960	0
452	20240621	111700	89000	2960	2960	2960	2960	0
453	20240621	111600	89000	2960	2960	2960	2960	1
454	20240621	111500	86040	2960	2960	2960	2960	0
455	20240621	111400	86040	2960	2960	2960	2960	0
456	20240621	111300	86040	2960	2960	2960	2960	0
457	20240621	111200	86040	2960	2960	2960	2960	0
458	20240621	111100	86040	2960	2960	2960	2960	4
459	20240621	111000	74200	2980	2980	2980	2980	0
460	20240621	110900	74200	2980	2980	2980	2980	0
461	20240621	110800	74200	2980	2980	2980	2980	0
462	20240621	110700	74200	2980	2980	2980	2980	0
463	20240621	110600	74200	2980	2980	2980	2980	0
464	20240621	110500	74200	2980	2980	2980	2980	0
465	20240621	110400	74200	2980	2980	2980	2980	0
466	20240621	110300	74200	2980	2980	2980	2980	0
467	20240621	110200	74200	2980	2980	2980	2980	0
468	20240621	110100	74200	2980	2980	2980	2980	0
469	20240621	110000	74200	2980	2980	2980	2980	0
470	20240621	105900	74200	2980	2980	2980	2980	0
471	20240621	105800	74200	2980	2980	2980	2980	0
472	20240621	105700	74200	2980	2980	2980	2980	0
473	20240621	105600	74200	2980	2980	2980	2980	0
474	20240621	105500	74200	2980	2980	2980	2980	0
475	20240621	105400	74200	2980	2980	2980	2980	0
476	20240621	105300	74200	2980	2980	2980	2980	0
477	20240621	105200	74200	2980	2980	2980	2980	0
478	20240621	105100	74200	2980	2980	2980	2980	0
479	20240621	105000	74200	2980	2980	2980	2980	0
480	20240621	104900	74200	2980	2980	2980	2980	0
481	20240621	104800	74200	2980	2980	2980	2980	0
482	20240621	104700	74200	2980	2980	2980	2980	0
483	20240621	104600	74200	2980	2980	2980	2980	0
484	20240621	104500	74200	2980	2980	2980	2980	0
485	20240621	104400	74200	2980	2980	2980	2980	0
486	20240621	104300	74200	2980	2980	2980	2980	0
487	20240621	104200	74200	2980	2980	2980	2980	0
488	20240621	104100	74200	2980	2980	2980	2980	0
489	20240621	104000	74200	2980	2980	2980	2980	0
490	20240621	103900	74200	2980	2980	2980	2980	0
491	20240621	103800	74200	2980	2980	2980	2980	0
492	20240621	103700	74200	2980	2980	2980	2980	0
493	20240621	103600	74200	2980	2980	2980	2980	0
494	20240621	103500	74200	2980	2980	2980	2980	0
495	20240621	103400	74200	2980	2980	2980	2980	0
496	20240621	103300	74200	2980	2980	2980	2980	0
497	20240621	103200	74200	2980	2980	2980	2980	0
498	20240621	103100	74200	2980	2980	2980	2980	0
499	20240621	103000	74200	2980	2980	2980	2980	0
500	20240621	102900	74200	2980	2980	2980	2980	0
501	20240621	102800	74200	2980	2980	2980	2980	0
502	20240621	102700	74200	2980	2980	2980	2980	0
503	20240621	102600	74200	2980	2980	2980	2980	0
504	20240621	102500	74200	2980	2980	2980	2980	1
505	20240621	102400	71220	2960	2960	2960	2960	0
506	20240621	102300	71220	2960	2960	2960	2960	0
507	20240621	102200	71220	2960	2960	2960	2960	0
508	20240621	102100	71220	2960	2960	2960	2960	0
509	20240621	102000	71220	2960	2960	2960	2960	0
510	20240621	101900	71220	2960	2960	2960	2960	0
511	20240621	101800	71220	2960	2965	2965	2960	15
512	20240621	101700	26790	2980	2980	2980	2980	0
513	20240621	101600	26790	2980	2980	2980	2980	0
514	20240621	101500	26790	2980	2980	2980	2980	0
515	20240621	101400	26790	2980	2980	2980	2980	0
516	20240621	101300	26790	2980	2980	2980	2980	0
517	20240621	101200	26790	2980	2980	2980	2980	0
518	20240621	101100	26790	2980	2980	2980	2980	0
519	20240621	101000	26790	2980	2980	2980	2980	0
520	20240621	100900	26790	2980	2980	2980	2980	0
521	20240621	100800	26790	2980	2980	2980	2980	0
522	20240621	100700	26790	2980	2980	2980	2980	0
523	20240621	100600	26790	2980	2980	2980	2980	0
524	20240621	100500	26790	2980	2980	2980	2980	0
525	20240621	100400	26790	2980	2980	2980	2980	0
526	20240621	100300	26790	2980	2980	2980	2980	0
527	20240621	100200	26790	2980	2980	2980	2980	0
528	20240621	100100	26790	2980	2980	2980	2980	0
529	20240621	100000	26790	2980	2980	2980	2980	0
530	20240621	095900	26790	2980	2980	2980	2980	0
531	20240621	095800	26790	2980	2980	2980	2980	0
532	20240621	095700	26790	2980	2980	2980	2980	0
533	20240621	095600	26790	2980	2980	2980	2980	0
534	20240621	095500	26790	2980	2980	2980	2980	0
535	20240621	095400	26790	2980	2980	2980	2980	0
536	20240621	095300	26790	2980	2980	2980	2980	0
537	20240621	095200	26790	2980	2980	2980	2980	0
538	20240621	095100	26790	2980	2980	2980	2980	0
539	20240621	095000	26790	2980	2980	2980	2980	0
540	20240621	094900	26790	2980	2980	2980	2980	0
541	20240621	094800	26790	2980	2980	2980	2980	0
542	20240621	094700	26790	2980	2980	2980	2980	0
543	20240621	094600	26790	2980	2980	2980	2980	0
544	20240621	094500	26790	2980	2980	2980	2980	0
545	20240621	094400	26790	2980	2980	2980	2980	3
546	20240621	094300	17850	2980	2980	2980	2980	0
547	20240621	094200	17850	2980	2980	2980	2980	0
548	20240621	094100	17850	2980	2980	2980	2980	0
549	20240621	094000	17850	2980	2980	2980	2980	0
550	20240621	093900	17850	2980	2980	2980	2980	0
551	20240621	093800	17850	2980	2980	2980	2980	0
552	20240621	093700	17850	2980	2980	2980	2980	0
553	20240621	093600	17850	2980	2980	2980	2980	0
554	20240621	093500	17850	2980	2980	2980	2980	0
555	20240621	093400	17850	2980	2980	2980	2980	0
556	20240621	093300	17850	2980	2980	2980	2980	1
557	20240621	093200	14870	2965	2965	2965	2965	0
558	20240621	093100	14870	2965	2965	2965	2965	0
559	20240621	093000	14870	2965	2965	2965	2965	0
560	20240621	092900	14870	2965	2965	2965	2965	0
561	20240621	092800	14870	2965	2965	2965	2965	0
562	20240621	092700	14870	2965	2965	2965	2965	0
563	20240621	092600	14870	2965	2965	2965	2965	0
564	20240621	092500	14870	2965	2965	2965	2965	0
565	20240621	092400	14870	2965	2965	2965	2965	0
566	20240621	092300	14870	2965	2965	2965	2965	0
567	20240621	092200	14870	2965	2965	2965	2965	0
568	20240621	092100	14870	2965	2965	2965	2965	0
569	20240621	092000	14870	2965	2965	2965	2965	1
570	20240621	091900	11905	2965	2965	2965	2965	0
571	20240621	091800	11905	2965	2965	2965	2965	1
572	20240621	091700	8940	2980	2980	2980	2980	0
573	20240621	091600	8940	2980	2980	2980	2980	0
574	20240621	091500	8940	2980	2980	2980	2980	0
575	20240621	091400	8940	2980	2980	2980	2980	0
576	20240621	091300	8940	2980	2980	2980	2980	0
577	20240621	091200	8940	2980	2980	2980	2980	0
578	20240621	091100	8940	2980	2980	2980	2980	0
579	20240621	091000	8940	2980	2980	2980	2980	0
580	20240621	090900	8940	2980	2980	2980	2980	0
581	20240621	090800	8940	2980	2980	2980	2980	0
582	20240621	090700	8940	2980	2980	2980	2980	0
583	20240621	090600	8940	2980	2980	2980	2980	0
584	20240621	090500	8940	2980	2980	2980	2980	0
585	20240621	090400	8940	2980	2980	2980	2980	0
586	20240621	090300	8940	2980	2980	2980	2980	0
587	20240621	090200	8940	2980	2980	2980	2980	0
588	20240621	090100	8940	2980	2980	2980	2980	0
589	20240621	090000	8940	2980	2980	2980	2980	3