KissMeData/006570/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	184900	23889795	2975	2975	2975	2975	898
3	20240628	184800	23889795	2975	2975	2975	2975	0
4	20240628	184700	23889795	2975	2975	2975	2975	0
5	20240628	184600	23889795	2975	2975	2975	2975	0
6	20240628	184500	23889795	2975	2975	2975	2975	0
7	20240628	184400	23889795	2975	2975	2975	2975	0
8	20240628	184300	23889795	2975	2975	2975	2975	0
9	20240628	184200	23889795	2975	2975	2975	2975	0
10	20240628	184100	23889795	2975	2975	2975	2975	0
11	20240628	184000	23889795	2975	2975	2975	2975	0
12	20240628	183900	23889795	2975	2975	2975	2975	0
13	20240628	183800	23889795	2975	2975	2975	2975	0
14	20240628	183700	23889795	2975	2975	2975	2975	0
15	20240628	183600	23889795	2975	2975	2975	2975	0
16	20240628	183500	23889795	2975	2975	2975	2975	0
17	20240628	183400	23889795	2975	2975	2975	2975	0
18	20240628	183300	23889795	2975	2975	2975	2975	0
19	20240628	183200	23889795	2975	2975	2975	2975	0
20	20240628	183100	23889795	2975	2975	2975	2975	0
21	20240628	183000	23889795	2975	2975	2975	2975	0
22	20240628	182900	23889795	2975	2975	2975	2975	0
23	20240628	182800	23889795	2975	2975	2975	2975	0
24	20240628	182700	23889795	2975	2975	2975	2975	0
25	20240628	182600	23889795	2975	2975	2975	2975	0
26	20240628	182500	23889795	2975	2975	2975	2975	0
27	20240628	182400	23889795	2975	2975	2975	2975	0
28	20240628	182300	23889795	2975	2975	2975	2975	0
29	20240628	182200	23889795	2975	2975	2975	2975	0
30	20240628	182100	23889795	2975	2975	2975	2975	0
31	20240628	182000	23889795	2975	2975	2975	2975	0
32	20240628	181900	23889795	2975	2975	2975	2975	898
33	20240628	181800	23889795	2975	2975	2975	2975	0
34	20240628	181700	23889795	2975	2975	2975	2975	0
35	20240628	181600	23889795	2975	2975	2975	2975	0
36	20240628	181500	23889795	2975	2975	2975	2975	0
37	20240628	181400	23889795	2975	2975	2975	2975	0
38	20240628	181300	23889795	2975	2975	2975	2975	0
39	20240628	181200	23889795	2975	2975	2975	2975	0
40	20240628	181100	23889795	2975	2975	2975	2975	0
41	20240628	181000	23889795	2975	2975	2975	2975	0
42	20240628	180900	23889795	2975	2975	2975	2975	0
43	20240628	180800	23889795	2975	2975	2975	2975	0
44	20240628	180700	23889795	2975	2975	2975	2975	0
45	20240628	180600	23889795	2975	2975	2975	2975	0
46	20240628	180500	23889795	2975	2975	2975	2975	0
47	20240628	180400	23889795	2975	2975	2975	2975	0
48	20240628	180300	23889795	2975	2975	2975	2975	0
49	20240628	180200	23889795	2975	2975	2975	2975	0
50	20240628	180100	23889795	2975	2975	2975	2975	0
51	20240628	180000	23889795	2975	2975	2975	2975	0
52	20240628	175900	23889795	2975	2975	2975	2975	0
53	20240628	175800	23889795	2975	2975	2975	2975	0
54	20240628	175700	23889795	2975	2975	2975	2975	0
55	20240628	175600	23889795	2975	2975	2975	2975	0
56	20240628	175500	23889795	2975	2975	2975	2975	0
57	20240628	175400	23889795	2975	2975	2975	2975	0
58	20240628	175300	23889795	2975	2975	2975	2975	0
59	20240628	175200	23889795	2975	2975	2975	2975	0
60	20240628	175100	23889795	2975	2975	2975	2975	0
61	20240628	175000	23889795	2975	2975	2975	2975	0
62	20240628	174900	23889795	2975	2975	2975	2975	898
63	20240628	174800	23889795	2975	2975	2975	2975	0
64	20240628	174700	23889795	2975	2975	2975	2975	0
65	20240628	174600	23889795	2975	2975	2975	2975	0
66	20240628	174500	23889795	2975	2975	2975	2975	0
67	20240628	174400	23889795	2975	2975	2975	2975	0
68	20240628	174300	23889795	2975	2975	2975	2975	0
69	20240628	174200	23889795	2975	2975	2975	2975	0
70	20240628	174100	23889795	2975	2975	2975	2975	0
71	20240628	174000	23889795	2975	2975	2975	2975	0
72	20240628	173900	23889795	2975	2975	2975	2975	0
73	20240628	173800	23889795	2975	2975	2975	2975	0
74	20240628	173700	23889795	2975	2975	2975	2975	0
75	20240628	173600	23889795	2975	2975	2975	2975	0
76	20240628	173500	23889795	2975	2975	2975	2975	0
77	20240628	173400	23889795	2975	2975	2975	2975	0
78	20240628	173300	23889795	2975	2975	2975	2975	0
79	20240628	173200	23889795	2975	2975	2975	2975	0
80	20240628	173100	23889795	2975	2975	2975	2975	0
81	20240628	173000	23889795	2975	2975	2975	2975	0
82	20240628	172900	23889795	2975	2975	2975	2975	0
83	20240628	172800	23889795	2975	2975	2975	2975	0
84	20240628	172700	23889795	2975	2975	2975	2975	0
85	20240628	172600	23889795	2975	2975	2975	2975	0
86	20240628	172500	23889795	2975	2975	2975	2975	0
87	20240628	172400	23889795	2975	2975	2975	2975	0
88	20240628	172300	23889795	2975	2975	2975	2975	0
89	20240628	172200	23889795	2975	2975	2975	2975	0
90	20240628	172100	23889795	2975	2975	2975	2975	0
91	20240628	172000	23889795	2975	2975	2975	2975	0
92	20240628	171900	23889795	2975	2975	2975	2975	898
93	20240628	171800	23889795	2975	2975	2975	2975	0
94	20240628	171700	23889795	2975	2975	2975	2975	0
95	20240628	171600	23889795	2975	2975	2975	2975	0
96	20240628	171500	23889795	2975	2975	2975	2975	0
97	20240628	171400	23889795	2975	2975	2975	2975	0
98	20240628	171300	23889795	2975	2975	2975	2975	0
99	20240628	171200	23889795	2975	2975	2975	2975	0
100	20240628	171100	23889795	2975	2975	2975	2975	0
101	20240628	171000	23889795	2975	2975	2975	2975	0
102	20240628	170900	23889795	2975	2975	2975	2975	0
103	20240628	170800	23889795	2975	2975	2975	2975	0
104	20240628	170700	23889795	2975	2975	2975	2975	0
105	20240628	170600	23889795	2975	2975	2975	2975	0
106	20240628	170500	23889795	2975	2975	2975	2975	0
107	20240628	170400	23889795	2975	2975	2975	2975	0
108	20240628	170300	23889795	2975	2975	2975	2975	0
109	20240628	170200	23889795	2975	2975	2975	2975	0
110	20240628	170100	23889795	2975	2975	2975	2975	0
111	20240628	170000	23889795	2975	2975	2975	2975	0
112	20240628	165900	23889795	2975	2975	2975	2975	0
113	20240628	165800	23889795	2975	2975	2975	2975	0
114	20240628	165700	23889795	2975	2975	2975	2975	0
115	20240628	165600	23889795	2975	2975	2975	2975	0
116	20240628	165500	23889795	2975	2975	2975	2975	0
117	20240628	165400	23889795	2975	2975	2975	2975	0
118	20240628	165300	23889795	2975	2975	2975	2975	0
119	20240628	165200	23889795	2975	2975	2975	2975	0
120	20240628	165100	23889795	2975	2975	2975	2975	0
121	20240628	165000	23889795	2975	2975	2975	2975	0
122	20240628	164900	23889795	2975	2975	2975	2975	898
123	20240628	164800	23889795	2975	2975	2975	2975	0
124	20240628	164700	23889795	2975	2975	2975	2975	0
125	20240628	164600	23889795	2975	2975	2975	2975	0
126	20240628	164500	23889795	2975	2975	2975	2975	0
127	20240628	164400	23889795	2975	2975	2975	2975	0
128	20240628	164300	23889795	2975	2975	2975	2975	0
129	20240628	164200	23889795	2975	2975	2975	2975	0
130	20240628	164100	23889795	2975	2975	2975	2975	0
131	20240628	164000	23889795	2975	2975	2975	2975	0
132	20240628	163900	23889795	2975	2975	2975	2975	0
133	20240628	163800	23889795	2975	2975	2975	2975	0
134	20240628	163700	23889795	2975	2975	2975	2975	0
135	20240628	163600	23889795	2975	2975	2975	2975	0
136	20240628	163500	23889795	2975	2975	2975	2975	0
137	20240628	163400	23889795	2975	2975	2975	2975	0
138	20240628	163300	23889795	2975	2975	2975	2975	0
139	20240628	163200	23889795	2975	2975	2975	2975	0
140	20240628	163100	23889795	2975	2975	2975	2975	0
141	20240628	163000	23889795	2975	2975	2975	2975	0
142	20240628	162900	23889795	2975	2975	2975	2975	0
143	20240628	162800	23889795	2975	2975	2975	2975	0
144	20240628	162700	23889795	2975	2975	2975	2975	0
145	20240628	162600	23889795	2975	2975	2975	2975	0
146	20240628	162500	23889795	2975	2975	2975	2975	0
147	20240628	162400	23889795	2975	2975	2975	2975	0
148	20240628	162300	23889795	2975	2975	2975	2975	0
149	20240628	162200	23889795	2975	2975	2975	2975	0
150	20240628	162100	23889795	2975	2975	2975	2975	0
151	20240628	162000	23889795	2975	2975	2975	2975	0
152	20240628	161900	23889795	2975	2975	2975	2975	898
153	20240628	161800	23889795	2975	2975	2975	2975	0
154	20240628	161700	23889795	2975	2975	2975	2975	0
155	20240628	161600	23889795	2975	2975	2975	2975	0
156	20240628	161500	23889795	2975	2975	2975	2975	0
157	20240628	161400	23889795	2975	2975	2975	2975	0
158	20240628	161300	23889795	2975	2975	2975	2975	0
159	20240628	161200	23889795	2975	2975	2975	2975	0
160	20240628	161100	23889795	2975	2975	2975	2975	0
161	20240628	161000	23889795	2975	2975	2975	2975	0
162	20240628	160900	23889795	2975	2975	2975	2975	0
163	20240628	160800	23889795	2975	2975	2975	2975	0
164	20240628	160700	23889795	2975	2975	2975	2975	0
165	20240628	160600	23889795	2975	2975	2975	2975	0
166	20240628	160500	23889795	2975	2975	2975	2975	0
167	20240628	160400	23889795	2975	2975	2975	2975	0
168	20240628	160300	23889795	2975	2975	2975	2975	0
169	20240628	160200	23889795	2975	2975	2975	2975	0
170	20240628	160100	23889795	2975	2975	2975	2975	0
171	20240628	160000	23889795	2975	2975	2975	2975	0
172	20240628	155900	23889795	2975	2975	2975	2975	0
173	20240628	155800	23889795	2975	2975	2975	2975	0
174	20240628	155700	23889795	2975	2975	2975	2975	0
175	20240628	155600	23889795	2975	2975	2975	2975	0
176	20240628	155500	23889795	2975	2975	2975	2975	0
177	20240628	155400	23889795	2975	2975	2975	2975	0
178	20240628	155300	23889795	2975	2975	2975	2975	0
179	20240628	155200	23889795	2975	2975	2975	2975	0
180	20240628	155100	23889795	2975	2975	2975	2975	0
181	20240628	155000	23889795	2975	2975	2975	2975	0
182	20240628	154900	23889795	2975	2975	2975	2975	898
183	20240628	154800	23889795	2975	2975	2975	2975	0
184	20240628	154700	23889795	2975	2975	2975	2975	0
185	20240628	154600	23889795	2975	2975	2975	2975	0
186	20240628	154500	23889795	2975	2975	2975	2975	0
187	20240628	154400	23889795	2975	2975	2975	2975	0
188	20240628	154300	23889795	2975	2975	2975	2975	0
189	20240628	154200	23889795	2975	2975	2975	2975	0
190	20240628	154100	23889795	2975	2975	2975	2975	0
191	20240628	154000	23889795	2975	2975	2975	2975	0
192	20240628	153900	23889795	2975	2975	2975	2975	0
193	20240628	153800	23889795	2975	2975	2975	2975	0
194	20240628	153700	23889795	2975	2975	2975	2975	0
195	20240628	153600	23889795	2975	2975	2975	2975	0
196	20240628	153500	23889795	2975	2975	2975	2975	0
197	20240628	153400	23889795	2975	2975	2975	2975	0
198	20240628	153300	23889795	2975	2975	2975	2975	0
199	20240628	153200	23889795	2975	2975	2975	2975	0
200	20240628	153100	23889795	2975	2975	2975	2975	0
201	20240628	153000	23889795	2975	2975	2975	2975	898
202	20240628	152900	21218245	3000	3000	3000	3000	0
203	20240628	152800	21218245	3000	3000	3000	3000	0
204	20240628	152700	21218245	3000	3000	3000	3000	0
205	20240628	152600	21218245	3000	3000	3000	3000	0
206	20240628	152500	21218245	3000	3000	3000	3000	0
207	20240628	152400	21218245	3000	3000	3000	3000	0
208	20240628	152300	21218245	3000	3000	3000	3000	0
209	20240628	152200	21218245	3000	3000	3000	3000	0
210	20240628	152100	21218245	3000	3000	3000	3000	0
211	20240628	152000	21218245	3000	3000	3000	3000	0
212	20240628	151900	21218245	3000	3000	3000	3000	0
213	20240628	151800	21218245	3000	2975	3000	2975	382
214	20240628	151700	20080140	2980	2980	2980	2980	0
215	20240628	151600	20080140	2980	2980	2980	2980	0
216	20240628	151500	20080140	2980	2980	2980	2980	0
217	20240628	151400	20080140	2980	2980	2980	2980	400
218	20240628	151300	18888140	2980	2975	2980	2975	12
219	20240628	151200	18852435	2975	2975	2975	2975	10
220	20240628	151100	18822685	2975	2975	2975	2975	10
221	20240628	151000	18792935	2980	2980	2980	2980	0
222	20240628	150900	18792935	2980	2980	2980	2980	0
223	20240628	150800	18792935	2980	2980	2980	2980	0
224	20240628	150700	18792935	2980	2980	2980	2980	0
225	20240628	150600	18792935	2980	2980	2980	2980	0
226	20240628	150500	18792935	2980	2980	2980	2980	0
227	20240628	150400	18792935	2980	2980	2980	2980	0
228	20240628	150300	18792935	2980	2975	2980	2975	282
229	20240628	150200	17952630	2975	2975	2975	2975	0
230	20240628	150100	17952630	2975	2975	2975	2975	0
231	20240628	150000	17952630	2975	2975	2975	2975	0
232	20240628	145900	17952630	2975	2975	2975	2975	0
233	20240628	145800	17952630	2975	2975	2975	2975	0
234	20240628	145700	17952630	2975	2985	2985	2975	1192
235	20240628	145600	14401325	2985	2985	2985	2985	0
236	20240628	145500	14401325	2985	2985	2985	2985	0
237	20240628	145400	14401325	2985	2985	2985	2985	10
238	20240628	145300	14371475	3000	3000	3000	3000	0
239	20240628	145200	14371475	3000	3000	3000	3000	0
240	20240628	145100	14371475	3000	3000	3000	3000	0
241	20240628	145000	14371475	3000	3000	3000	3000	0
242	20240628	144900	14371475	3000	3000	3000	3000	0
243	20240628	144800	14371475	3000	3000	3000	3000	0
244	20240628	144700	14371475	3000	3000	3000	3000	0
245	20240628	144600	14371475	3000	3000	3000	3000	0
246	20240628	144500	14371475	3000	3000	3000	3000	0
247	20240628	144400	14371475	3000	3000	3000	3000	0
248	20240628	144300	14371475	3000	3000	3000	3000	0
249	20240628	144200	14371475	3000	3000	3000	3000	0
250	20240628	144100	14371475	3000	3000	3000	3000	0
251	20240628	144000	14371475	3000	3000	3000	3000	0
252	20240628	143900	14371475	3000	3000	3000	3000	0
253	20240628	143800	14371475	3000	3000	3000	3000	0
254	20240628	143700	14371475	3000	2990	3000	2990	2
255	20240628	143600	14365485	2985	2985	2985	2985	1
256	20240628	143500	14362500	2985	2985	2985	2985	0
257	20240628	143400	14362500	2985	2985	2985	2985	0
258	20240628	143300	14362500	2985	2985	2985	2985	0
259	20240628	143200	14362500	2985	2985	2985	2985	0
260	20240628	143100	14362500	2985	2985	2985	2985	0
261	20240628	143000	14362500	2985	2985	2985	2985	0
262	20240628	142900	14362500	2985	2985	2985	2985	0
263	20240628	142800	14362500	2985	2985	2985	2985	0
264	20240628	142700	14362500	2985	2985	2985	2985	0
265	20240628	142600	14362500	2985	2985	2985	2985	0
266	20240628	142500	14362500	2985	2985	2985	2985	0
267	20240628	142400	14362500	2985	2985	2985	2985	0
268	20240628	142300	14362500	2985	2985	2985	2985	0
269	20240628	142200	14362500	2985	2985	2985	2985	0
270	20240628	142100	14362500	2985	2985	2985	2985	0
271	20240628	142000	14362500	2985	2985	2985	2985	0
272	20240628	141900	14362500	2985	2985	2985	2985	0
273	20240628	141800	14362500	2985	2985	2985	2985	0
274	20240628	141700	14362500	2985	2985	2985	2985	0
275	20240628	141600	14362500	2985	2985	2985	2985	0
276	20240628	141500	14362500	2985	2985	2985	2985	0
277	20240628	141400	14362500	2985	2985	2985	2985	0
278	20240628	141300	14362500	2985	2985	2985	2985	0
279	20240628	141200	14362500	2985	2985	2985	2985	0
280	20240628	141100	14362500	2985	2985	2985	2985	0
281	20240628	141000	14362500	2985	2985	2985	2985	7
282	20240628	140900	14341605	2985	2985	2985	2985	15
283	20240628	140800	14296830	2985	2985	2985	2985	5
284	20240628	140700	14281905	2985	2985	2985	2985	6
285	20240628	140600	14263995	2985	2985	2985	2985	1
286	20240628	140500	14261010	2985	2985	2985	2985	0
287	20240628	140400	14261010	2985	2985	2985	2985	0
288	20240628	140300	14261010	2985	2985	2985	2985	0
289	20240628	140200	14261010	2985	2985	2985	2985	0
290	20240628	140100	14261010	2985	2985	2985	2985	0
291	20240628	140000	14261010	2985	2985	2985	2985	0
292	20240628	135900	14261010	2985	2985	2985	2985	0
293	20240628	135800	14261010	2985	2985	2985	2985	0
294	20240628	135700	14261010	2985	2985	2985	2985	0
295	20240628	135600	14261010	2985	2985	2985	2985	0
296	20240628	135500	14261010	2985	2985	2985	2985	0
297	20240628	135400	14261010	2985	2985	2985	2985	0
298	20240628	135300	14261010	2985	2985	2985	2985	0
299	20240628	135200	14261010	2985	2985	2985	2985	0
300	20240628	135100	14261010	2985	2985	2985	2985	0
301	20240628	135000	14261010	2985	2985	2985	2985	0
302	20240628	134900	14261010	2985	2985	2985	2985	1
303	20240628	134800	14258025	2985	2985	2985	2985	2
304	20240628	134700	14252055	2990	2990	2990	2990	0
305	20240628	134600	14252055	2990	2990	2990	2990	0
306	20240628	134500	14252055	2990	2990	2990	2990	0
307	20240628	134400	14252055	2990	2990	2990	2990	0
308	20240628	134300	14252055	2990	2990	2990	2990	0
309	20240628	134200	14252055	2990	2990	2990	2990	0
310	20240628	134100	14252055	2990	2990	2990	2990	0
311	20240628	134000	14252055	2990	2990	2990	2990	0
312	20240628	133900	14252055	2990	2990	2990	2990	0
313	20240628	133800	14252055	2990	2990	2990	2990	0
314	20240628	133700	14252055	2990	3005	3005	2985	1100
315	20240628	133600	10964475	3020	3020	3020	3020	0
316	20240628	133500	10964475	3020	3020	3020	3020	0
317	20240628	133400	10964475	3020	3020	3020	3020	0
318	20240628	133300	10964475	3020	3020	3020	3020	0
319	20240628	133200	10964475	3020	3020	3020	3020	0
320	20240628	133100	10964475	3020	3020	3020	3020	0
321	20240628	133000	10964475	3020	3020	3020	3020	0
322	20240628	132900	10964475	3020	3020	3020	3020	0
323	20240628	132800	10964475	3020	3020	3020	3020	0
324	20240628	132700	10964475	3020	3020	3020	3020	0
325	20240628	132600	10964475	3020	3020	3020	3020	0
326	20240628	132500	10964475	3020	3020	3020	3020	0
327	20240628	132400	10964475	3020	3020	3020	3020	0
328	20240628	132300	10964475	3020	3020	3020	3020	0
329	20240628	132200	10964475	3020	3020	3020	3020	0
330	20240628	132100	10964475	3020	3020	3020	3020	0
331	20240628	132000	10964475	3020	3020	3020	3020	0
332	20240628	131900	10964475	3020	3020	3020	3020	0
333	20240628	131800	10964475	3020	3020	3020	3020	0
334	20240628	131700	10964475	3020	3020	3020	3020	0
335	20240628	131600	10964475	3020	3010	3020	3010	7
336	20240628	131500	10943365	3015	3015	3015	3015	0
337	20240628	131400	10943365	3015	3015	3015	3015	0
338	20240628	131300	10943365	3015	3010	3020	3010	11
339	20240628	131200	10910210	3005	3005	3005	3005	19
340	20240628	131100	10853115	3020	3020	3020	3020	0
341	20240628	131000	10853115	3020	3020	3020	3020	0
342	20240628	130900	10853115	3020	3020	3020	3020	0
343	20240628	130800	10853115	3020	3020	3020	3020	0
344	20240628	130700	10853115	3020	3020	3020	3020	0
345	20240628	130600	10853115	3020	3020	3020	3020	0
346	20240628	130500	10853115	3020	3020	3020	3020	0
347	20240628	130400	10853115	3020	3020	3020	3020	0
348	20240628	130300	10853115	3020	3020	3020	3020	0
349	20240628	130200	10853115	3020	3020	3020	3020	0
350	20240628	130100	10853115	3020	3020	3020	3020	0
351	20240628	130000	10853115	3020	3020	3020	3020	0
352	20240628	125900	10853115	3020	3020	3020	3020	0
353	20240628	125800	10853115	3020	3020	3020	3020	0
354	20240628	125700	10853115	3020	3020	3020	3020	0
355	20240628	125600	10853115	3020	3020	3020	3020	0
356	20240628	125500	10853115	3020	3020	3020	3020	0
357	20240628	125400	10853115	3020	3020	3020	3020	0
358	20240628	125300	10853115	3020	3020	3020	3020	0
359	20240628	125200	10853115	3020	3020	3020	3020	0
360	20240628	125100	10853115	3020	3010	3020	3010	2
361	20240628	125000	10847085	3025	3025	3025	3025	0
362	20240628	124900	10847085	3025	3025	3025	3025	0
363	20240628	124800	10847085	3025	3025	3025	3025	0
364	20240628	124700	10847085	3025	3025	3025	3025	0
365	20240628	124600	10847085	3025	3025	3025	3025	0
366	20240628	124500	10847085	3025	3025	3025	3025	0
367	20240628	124400	10847085	3025	3025	3025	3025	0
368	20240628	124300	10847085	3025	3025	3025	3025	0
369	20240628	124200	10847085	3025	3025	3025	3025	0
370	20240628	124100	10847085	3025	3025	3025	3025	0
371	20240628	124000	10847085	3025	3025	3025	3025	0
372	20240628	123900	10847085	3025	3025	3025	3025	0
373	20240628	123800	10847085	3025	3025	3025	3025	0
374	20240628	123700	10847085	3025	3025	3025	3025	0
375	20240628	123600	10847085	3025	3025	3025	3025	0
376	20240628	123500	10847085	3025	3025	3025	3025	0
377	20240628	123400	10847085	3025	3025	3025	3025	0
378	20240628	123300	10847085	3025	3025	3025	3025	0
379	20240628	123200	10847085	3025	3020	3025	3005	5
380	20240628	123100	10832000	3025	3025	3025	3025	0
381	20240628	123000	10832000	3025	3025	3025	3025	0
382	20240628	122900	10832000	3025	3025	3025	3025	0
383	20240628	122800	10832000	3025	3025	3025	3025	0
384	20240628	122700	10832000	3025	3025	3025	3025	70
385	20240628	122600	10620250	3025	3025	3025	3025	0
386	20240628	122500	10620250	3025	3010	3025	3010	156
387	20240628	122400	10149910	3010	3010	3010	3010	100
388	20240628	122300	9848910	3020	3020	3020	3020	0
389	20240628	122200	9848910	3020	3015	3020	3015	10
390	20240628	122100	9818715	3010	3010	3010	3010	0
391	20240628	122000	9818715	3010	3010	3010	3010	11
392	20240628	121900	9785605	3020	3020	3020	3020	0
393	20240628	121800	9785605	3020	3020	3020	3020	0
394	20240628	121700	9785605	3020	3020	3020	3020	0
395	20240628	121600	9785605	3020	3020	3020	3020	0
396	20240628	121500	9785605	3020	3020	3020	3020	0
397	20240628	121400	9785605	3020	3020	3020	3020	0
398	20240628	121300	9785605	3020	3020	3020	3020	0
399	20240628	121200	9785605	3020	3020	3020	3020	0
400	20240628	121100	9785605	3020	3020	3020	3020	0
401	20240628	121000	9785605	3020	2985	3020	2985	2
402	20240628	120900	9779600	3010	3010	3010	3010	0
403	20240628	120800	9779600	3010	3010	3010	3010	1
404	20240628	120700	9776590	3020	3005	3020	2985	17
405	20240628	120600	9725525	2985	3005	3005	2985	8
406	20240628	120500	9701550	2985	2985	2985	2985	0
407	20240628	120400	9701550	2985	3010	3010	2985	6
408	20240628	120300	9683580	2985	3010	3010	2985	2
409	20240628	120200	9677585	3020	2980	3020	2980	145
410	20240628	120100	9242915	2995	2995	2995	2995	0
411	20240628	120000	9242915	2995	2995	2995	2995	0
412	20240628	115900	9242915	2995	2995	2995	2995	0
413	20240628	115800	9242915	2995	2990	2995	2990	2
414	20240628	115700	9236930	2995	2995	2995	2995	0
415	20240628	115600	9236930	2995	2995	2995	2995	0
416	20240628	115500	9236930	2995	2985	2995	2985	30
417	20240628	115400	9147230	2990	2990	2990	2990	0
418	20240628	115300	9147230	2990	2980	2990	2980	3
419	20240628	115200	9138270	2985	2985	2985	2985	0
420	20240628	115100	9138270	2985	2985	2985	2985	0
421	20240628	115000	9138270	2985	2985	2985	2985	0
422	20240628	114900	9138270	2985	2980	2985	2980	4
423	20240628	114800	9126340	2990	2990	2990	2990	0
424	20240628	114700	9126340	2990	2990	2990	2990	0
425	20240628	114600	9126340	2990	2990	2990	2990	0
426	20240628	114500	9126340	2990	2990	2990	2990	0
427	20240628	114400	9126340	2990	2990	2990	2990	0
428	20240628	114300	9126340	2990	2990	2990	2990	0
429	20240628	114200	9126340	2990	2990	2990	2990	0
430	20240628	114100	9126340	2990	2990	2990	2990	0
431	20240628	114000	9126340	2990	2990	2990	2990	0
432	20240628	113900	9126340	2990	2980	2990	2980	11
433	20240628	113800	9093460	2990	2990	2990	2990	0
434	20240628	113700	9093460	2990	2990	2990	2990	0
435	20240628	113600	9093460	2990	2990	2990	2990	0
436	20240628	113500	9093460	2990	2990	2990	2990	0
437	20240628	113400	9093460	2990	2990	2990	2990	0
438	20240628	113300	9093460	2990	2990	2990	2990	0
439	20240628	113200	9093460	2990	2990	2990	2990	0
440	20240628	113100	9093460	2990	2990	2990	2990	0
441	20240628	113000	9093460	2990	2990	2990	2990	0
442	20240628	112900	9093460	2990	2990	2990	2990	0
443	20240628	112800	9093460	2990	2990	2990	2990	0
444	20240628	112700	9093460	2990	2990	2990	2990	0
445	20240628	112600	9093460	2990	2990	2990	2990	0
446	20240628	112500	9093460	2990	2990	2990	2990	0
447	20240628	112400	9093460	2990	2990	2990	2990	0
448	20240628	112300	9093460	2990	2990	2990	2990	0
449	20240628	112200	9093460	2990	2990	2990	2990	0
450	20240628	112100	9093460	2990	2990	2990	2990	0
451	20240628	112000	9093460	2990	2990	2990	2990	0
452	20240628	111900	9093460	2990	2990	2990	2990	0
453	20240628	111800	9093460	2990	2990	2990	2990	0
454	20240628	111700	9093460	2990	2990	2990	2990	0
455	20240628	111600	9093460	2990	2990	2990	2990	0
456	20240628	111500	9093460	2990	2990	2990	2990	0
457	20240628	111400	9093460	2990	2990	2990	2990	0
458	20240628	111300	9093460	2990	2990	2990	2990	0
459	20240628	111200	9093460	2990	2990	2990	2990	0
460	20240628	111100	9093460	2990	2990	2990	2990	0
461	20240628	111000	9093460	2990	2990	2990	2990	0
462	20240628	110900	9093460	2990	2990	2990	2990	0
463	20240628	110800	9093460	2990	2990	2990	2990	0
464	20240628	110700	9093460	2990	2990	2990	2990	0
465	20240628	110600	9093460	2990	2990	2990	2990	0
466	20240628	110500	9093460	2990	2990	2990	2990	0
467	20240628	110400	9093460	2990	2990	2990	2990	0
468	20240628	110300	9093460	2990	2990	2990	2990	0
469	20240628	110200	9093460	2990	2990	2990	2990	0
470	20240628	110100	9093460	2990	2990	2990	2990	0
471	20240628	110000	9093460	2990	2990	2990	2990	0
472	20240628	105900	9093460	2990	2990	2990	2990	0
473	20240628	105800	9093460	2990	2990	2990	2990	0
474	20240628	105700	9093460	2990	2990	2990	2990	0
475	20240628	105600	9093460	2990	2990	2990	2990	0
476	20240628	105500	9093460	2990	2990	2990	2990	0
477	20240628	105400	9093460	2990	2990	2990	2990	0
478	20240628	105300	9093460	2990	2990	2990	2990	0
479	20240628	105200	9093460	2990	2990	2990	2990	0
480	20240628	105100	9093460	2990	2990	2990	2990	0
481	20240628	105000	9093460	2990	2990	2990	2990	0
482	20240628	104900	9093460	2990	2990	2990	2990	0
483	20240628	104800	9093460	2990	2990	2990	2990	0
484	20240628	104700	9093460	2990	2990	2990	2990	0
485	20240628	104600	9093460	2990	2990	2990	2990	0
486	20240628	104500	9093460	2990	2990	2990	2990	0
487	20240628	104400	9093460	2990	2990	2990	2990	0
488	20240628	104300	9093460	2990	2990	2990	2990	0
489	20240628	104200	9093460	2990	2990	2990	2990	0
490	20240628	104100	9093460	2990	2990	2990	2990	0
491	20240628	104000	9093460	2990	2990	2990	2990	0
492	20240628	103900	9093460	2990	2985	2990	2975	625
493	20240628	103800	7232555	2990	2990	2990	2990	0
494	20240628	103700	7232555	2990	2990	2990	2990	0
495	20240628	103600	7232555	2990	2990	2990	2990	0
496	20240628	103500	7232555	2990	2990	2990	2990	0
497	20240628	103400	7232555	2990	2990	2990	2990	0
498	20240628	103300	7232555	2990	2990	2990	2990	0
499	20240628	103200	7232555	2990	2990	2990	2990	0
500	20240628	103100	7232555	2990	2990	2990	2990	0
501	20240628	103000	7232555	2990	2990	2990	2990	0
502	20240628	102900	7232555	2990	2990	2990	2990	0
503	20240628	102800	7232555	2990	2990	2990	2990	0
504	20240628	102700	7232555	2990	2990	2990	2990	0
505	20240628	102600	7232555	2990	2990	2990	2990	0
506	20240628	102500	7232555	2990	2990	2990	2990	0
507	20240628	102400	7232555	2990	2990	2990	2990	0
508	20240628	102300	7232555	2990	2990	2990	2990	0
509	20240628	102200	7232555	2990	2990	2990	2990	0
510	20240628	102100	7232555	2990	2990	2990	2990	0
511	20240628	102000	7232555	2990	2990	2990	2990	0
512	20240628	101900	7232555	2990	2990	2990	2990	80
513	20240628	101800	6993355	2990	2990	2990	2990	0
514	20240628	101700	6993355	2990	2990	2990	2990	0
515	20240628	101600	6993355	2990	2990	2990	2990	0
516	20240628	101500	6993355	2990	2990	2990	2990	0
517	20240628	101400	6993355	2990	2990	2990	2990	20
518	20240628	101300	6933555	2995	2995	2995	2995	0
519	20240628	101200	6933555	2995	2995	2995	2995	0
520	20240628	101100	6933555	2995	2995	2995	2995	0
521	20240628	101000	6933555	2995	2995	2995	2995	0
522	20240628	100900	6933555	2995	2995	2995	2995	0
523	20240628	100800	6933555	2995	2995	2995	2995	0
524	20240628	100700	6933555	2995	2995	2995	2995	0
525	20240628	100600	6933555	2995	2995	2995	2995	0
526	20240628	100500	6933555	2995	2995	2995	2995	0
527	20240628	100400	6933555	2995	2995	2995	2995	0
528	20240628	100300	6933555	2995	2995	2995	2995	0
529	20240628	100200	6933555	2995	2995	2995	2995	0
530	20240628	100100	6933555	2995	2995	2995	2995	1
531	20240628	100000	6930560	2990	2990	2990	2990	0
532	20240628	095900	6930560	2990	2990	2990	2990	0
533	20240628	095800	6930560	2990	2990	2990	2990	0
534	20240628	095700	6930560	2990	2990	2990	2990	0
535	20240628	095600	6930560	2990	2990	2990	2990	0
536	20240628	095500	6930560	2990	2990	2990	2990	0
537	20240628	095400	6930560	2990	2990	2990	2990	20
538	20240628	095300	6870760	3000	3000	3000	3000	0
539	20240628	095200	6870760	3000	3000	3000	3000	0
540	20240628	095100	6870760	3000	3000	3000	3000	0
541	20240628	095000	6870760	3000	3000	3000	3000	0
542	20240628	094900	6870760	3000	2990	3000	2990	36
543	20240628	094800	6763095	2990	2990	2990	2990	0
544	20240628	094700	6763095	2990	2990	2990	2990	0
545	20240628	094600	6763095	2990	2990	2990	2990	0
546	20240628	094500	6763095	2990	2990	2990	2990	0
547	20240628	094400	6763095	2990	2990	2990	2990	0
548	20240628	094300	6763095	2990	2990	2990	2990	3
549	20240628	094200	6754125	2985	2985	2985	2985	0
550	20240628	094100	6754125	2985	2985	2985	2985	20
551	20240628	094000	6694425	2985	2985	2985	2985	0
552	20240628	093900	6694425	2985	2985	2985	2985	0
553	20240628	093800	6694425	2985	2985	2985	2985	0
554	20240628	093700	6694425	2985	2985	2985	2985	0
555	20240628	093600	6694425	2985	2985	2985	2985	0
556	20240628	093500	6694425	2985	2985	2985	2985	0
557	20240628	093400	6694425	2985	2985	2985	2985	30
558	20240628	093300	6604875	3000	2985	3000	2985	270
559	20240628	093200	5795650	2985	2985	2985	2985	0
560	20240628	093100	5795650	2985	2985	2985	2985	0
561	20240628	093000	5795650	2985	2985	2985	2985	0
562	20240628	092900	5795650	2985	2985	2985	2985	0
563	20240628	092800	5795650	2985	2985	2985	2985	0
564	20240628	092700	5795650	2985	2985	2985	2985	1
565	20240628	092600	5792665	2985	2985	2985	2985	37
566	20240628	092500	5682220	3000	3000	3000	3000	0
567	20240628	092400	5682220	3000	3000	3000	3000	0
568	20240628	092300	5682220	3000	3000	3000	3000	0
569	20240628	092200	5682220	3000	3000	3000	3000	0
570	20240628	092100	5682220	3000	3000	3000	3000	0
571	20240628	092000	5682220	3000	3000	3000	3000	0
572	20240628	091900	5682220	3000	3000	3000	3000	0
573	20240628	091800	5682220	3000	3000	3000	3000	0
574	20240628	091700	5682220	3000	3000	3000	3000	0
575	20240628	091600	5682220	3000	3000	3000	3000	0
576	20240628	091500	5682220	3000	3000	3000	3000	0
577	20240628	091400	5682220	3000	3000	3000	3000	0
578	20240628	091300	5682220	3000	3000	3000	3000	0
579	20240628	091200	5682220	3000	3000	3000	3000	0
580	20240628	091100	5682220	3000	2985	3000	2985	2
581	20240628	091000	5676235	2980	2980	2980	2980	1
582	20240628	090900	5673255	3000	3000	3000	3000	0
583	20240628	090800	5673255	3000	3000	3000	3000	37
584	20240628	090700	5562255	2980	2980	2980	2980	0
585	20240628	090600	5562255	2980	2985	2985	2980	4
586	20240628	090500	5550325	3025	3020	3025	3000	90
587	20240628	090400	5279400	3000	3030	3030	3000	51
588	20240628	090300	5126365	3045	3000	3050	3000	798
589	20240628	090200	2715630	3000	2995	3000	2995	500
590	20240628	090100	1216710	2995	2990	2995	2990	300
591	20240628	090000	319290	2980	2985	2985	2980	107