KissMeData/006570/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184800	9667190	2915	2915	2915	2915	288
3	20240604	184700	9667190	2915	2915	2915	2915	0
4	20240604	184600	9667190	2915	2915	2915	2915	0
5	20240604	184500	9667190	2915	2915	2915	2915	0
6	20240604	184400	9667190	2915	2915	2915	2915	0
7	20240604	184300	9667190	2915	2915	2915	2915	0
8	20240604	184200	9667190	2915	2915	2915	2915	0
9	20240604	184100	9667190	2915	2915	2915	2915	0
10	20240604	184000	9667190	2915	2915	2915	2915	0
11	20240604	183900	9667190	2915	2915	2915	2915	0
12	20240604	183800	9667190	2915	2915	2915	2915	0
13	20240604	183700	9667190	2915	2915	2915	2915	0
14	20240604	183600	9667190	2915	2915	2915	2915	0
15	20240604	183500	9667190	2915	2915	2915	2915	0
16	20240604	183400	9667190	2915	2915	2915	2915	0
17	20240604	183300	9667190	2915	2915	2915	2915	0
18	20240604	183200	9667190	2915	2915	2915	2915	0
19	20240604	183100	9667190	2915	2915	2915	2915	0
20	20240604	183000	9667190	2915	2915	2915	2915	0
21	20240604	182900	9667190	2915	2915	2915	2915	0
22	20240604	182800	9667190	2915	2915	2915	2915	0
23	20240604	182700	9667190	2915	2915	2915	2915	0
24	20240604	182600	9667190	2915	2915	2915	2915	0
25	20240604	182500	9667190	2915	2915	2915	2915	0
26	20240604	182400	9667190	2915	2915	2915	2915	0
27	20240604	182300	9667190	2915	2915	2915	2915	0
28	20240604	182200	9667190	2915	2915	2915	2915	0
29	20240604	182100	9667190	2915	2915	2915	2915	0
30	20240604	182000	9667190	2915	2915	2915	2915	0
31	20240604	181900	9667190	2915	2915	2915	2915	0
32	20240604	181800	9667190	2915	2915	2915	2915	288
33	20240604	181700	9667190	2915	2915	2915	2915	0
34	20240604	181600	9667190	2915	2915	2915	2915	0
35	20240604	181500	9667190	2915	2915	2915	2915	0
36	20240604	181400	9667190	2915	2915	2915	2915	0
37	20240604	181300	9667190	2915	2915	2915	2915	0
38	20240604	181200	9667190	2915	2915	2915	2915	0
39	20240604	181100	9667190	2915	2915	2915	2915	0
40	20240604	181000	9667190	2915	2915	2915	2915	0
41	20240604	180900	9667190	2915	2915	2915	2915	0
42	20240604	180800	9667190	2915	2915	2915	2915	0
43	20240604	180700	9667190	2915	2915	2915	2915	0
44	20240604	180600	9667190	2915	2915	2915	2915	0
45	20240604	180500	9667190	2915	2915	2915	2915	0
46	20240604	180400	9667190	2915	2915	2915	2915	0
47	20240604	180300	9667190	2915	2915	2915	2915	0
48	20240604	180200	9667190	2915	2915	2915	2915	0
49	20240604	180100	9667190	2915	2915	2915	2915	0
50	20240604	180000	9667190	2915	2915	2915	2915	0
51	20240604	175900	9667190	2915	2915	2915	2915	0
52	20240604	175800	9667190	2915	2915	2915	2915	0
53	20240604	175700	9667190	2915	2915	2915	2915	0
54	20240604	175600	9667190	2915	2915	2915	2915	0
55	20240604	175500	9667190	2915	2915	2915	2915	0
56	20240604	175400	9667190	2915	2915	2915	2915	0
57	20240604	175300	9667190	2915	2915	2915	2915	0
58	20240604	175200	9667190	2915	2915	2915	2915	0
59	20240604	175100	9667190	2915	2915	2915	2915	0
60	20240604	175000	9667190	2915	2915	2915	2915	0
61	20240604	174900	9667190	2915	2915	2915	2915	0
62	20240604	174800	9667190	2915	2915	2915	2915	288
63	20240604	174700	9667190	2915	2915	2915	2915	0
64	20240604	174600	9667190	2915	2915	2915	2915	0
65	20240604	174500	9667190	2915	2915	2915	2915	0
66	20240604	174400	9667190	2915	2915	2915	2915	0
67	20240604	174300	9667190	2915	2915	2915	2915	0
68	20240604	174200	9667190	2915	2915	2915	2915	0
69	20240604	174100	9667190	2915	2915	2915	2915	0
70	20240604	174000	9667190	2915	2915	2915	2915	0
71	20240604	173900	9667190	2915	2915	2915	2915	0
72	20240604	173800	9667190	2915	2915	2915	2915	0
73	20240604	173700	9667190	2915	2915	2915	2915	0
74	20240604	173600	9667190	2915	2915	2915	2915	0
75	20240604	173500	9667190	2915	2915	2915	2915	0
76	20240604	173400	9667190	2915	2915	2915	2915	0
77	20240604	173300	9667190	2915	2915	2915	2915	0
78	20240604	173200	9667190	2915	2915	2915	2915	0
79	20240604	173100	9667190	2915	2915	2915	2915	0
80	20240604	173000	9667190	2915	2915	2915	2915	0
81	20240604	172900	9667190	2915	2915	2915	2915	0
82	20240604	172800	9667190	2915	2915	2915	2915	0
83	20240604	172700	9667190	2915	2915	2915	2915	0
84	20240604	172600	9667190	2915	2915	2915	2915	0
85	20240604	172500	9667190	2915	2915	2915	2915	0
86	20240604	172400	9667190	2915	2915	2915	2915	0
87	20240604	172300	9667190	2915	2915	2915	2915	0
88	20240604	172200	9667190	2915	2915	2915	2915	0
89	20240604	172100	9667190	2915	2915	2915	2915	0
90	20240604	172000	9667190	2915	2915	2915	2915	0
91	20240604	171900	9667190	2915	2915	2915	2915	0
92	20240604	171800	9667190	2915	2915	2915	2915	288
93	20240604	171700	9667190	2915	2915	2915	2915	0
94	20240604	171600	9667190	2915	2915	2915	2915	0
95	20240604	171500	9667190	2915	2915	2915	2915	0
96	20240604	171400	9667190	2915	2915	2915	2915	0
97	20240604	171300	9667190	2915	2915	2915	2915	0
98	20240604	171200	9667190	2915	2915	2915	2915	0
99	20240604	171100	9667190	2915	2915	2915	2915	0
100	20240604	171000	9667190	2915	2915	2915	2915	0
101	20240604	170900	9667190	2915	2915	2915	2915	0
102	20240604	170800	9667190	2915	2915	2915	2915	0
103	20240604	170700	9667190	2915	2915	2915	2915	0
104	20240604	170600	9667190	2915	2915	2915	2915	0
105	20240604	170500	9667190	2915	2915	2915	2915	0
106	20240604	170400	9667190	2915	2915	2915	2915	0
107	20240604	170300	9667190	2915	2915	2915	2915	0
108	20240604	170200	9667190	2915	2915	2915	2915	0
109	20240604	170100	9667190	2915	2915	2915	2915	0
110	20240604	170000	9667190	2915	2915	2915	2915	0
111	20240604	165900	9667190	2915	2915	2915	2915	0
112	20240604	165800	9667190	2915	2915	2915	2915	0
113	20240604	165700	9667190	2915	2915	2915	2915	0
114	20240604	165600	9667190	2915	2915	2915	2915	0
115	20240604	165500	9667190	2915	2915	2915	2915	0
116	20240604	165400	9667190	2915	2915	2915	2915	0
117	20240604	165300	9667190	2915	2915	2915	2915	0
118	20240604	165200	9667190	2915	2915	2915	2915	0
119	20240604	165100	9667190	2915	2915	2915	2915	0
120	20240604	165000	9667190	2915	2915	2915	2915	0
121	20240604	164900	9667190	2915	2915	2915	2915	0
122	20240604	164800	9667190	2915	2915	2915	2915	288
123	20240604	164700	9667190	2915	2915	2915	2915	0
124	20240604	164600	9667190	2915	2915	2915	2915	0
125	20240604	164500	9667190	2915	2915	2915	2915	0
126	20240604	164400	9667190	2915	2915	2915	2915	0
127	20240604	164300	9667190	2915	2915	2915	2915	0
128	20240604	164200	9667190	2915	2915	2915	2915	0
129	20240604	164100	9667190	2915	2915	2915	2915	0
130	20240604	164000	9667190	2915	2915	2915	2915	0
131	20240604	163900	9667190	2915	2915	2915	2915	0
132	20240604	163800	9667190	2915	2915	2915	2915	0
133	20240604	163700	9667190	2915	2915	2915	2915	0
134	20240604	163600	9667190	2915	2915	2915	2915	0
135	20240604	163500	9667190	2915	2915	2915	2915	0
136	20240604	163400	9667190	2915	2915	2915	2915	0
137	20240604	163300	9667190	2915	2915	2915	2915	0
138	20240604	163200	9667190	2915	2915	2915	2915	0
139	20240604	163100	9667190	2915	2915	2915	2915	0
140	20240604	163000	9667190	2915	2915	2915	2915	0
141	20240604	162900	9667190	2915	2915	2915	2915	0
142	20240604	162800	9667190	2915	2915	2915	2915	0
143	20240604	162700	9667190	2915	2915	2915	2915	0
144	20240604	162600	9667190	2915	2915	2915	2915	0
145	20240604	162500	9667190	2915	2915	2915	2915	0
146	20240604	162400	9667190	2915	2915	2915	2915	0
147	20240604	162300	9667190	2915	2915	2915	2915	0
148	20240604	162200	9667190	2915	2915	2915	2915	0
149	20240604	162100	9667190	2915	2915	2915	2915	0
150	20240604	162000	9667190	2915	2915	2915	2915	0
151	20240604	161900	9667190	2915	2915	2915	2915	0
152	20240604	161800	9667190	2915	2915	2915	2915	288
153	20240604	161700	9667190	2915	2915	2915	2915	0
154	20240604	161600	9667190	2915	2915	2915	2915	0
155	20240604	161500	9667190	2915	2915	2915	2915	0
156	20240604	161400	9667190	2915	2915	2915	2915	0
157	20240604	161300	9667190	2915	2915	2915	2915	0
158	20240604	161200	9667190	2915	2915	2915	2915	0
159	20240604	161100	9667190	2915	2915	2915	2915	0
160	20240604	161000	9667190	2915	2915	2915	2915	0
161	20240604	160900	9667190	2915	2915	2915	2915	0
162	20240604	160800	9667190	2915	2915	2915	2915	0
163	20240604	160700	9667190	2915	2915	2915	2915	0
164	20240604	160600	9667190	2915	2915	2915	2915	0
165	20240604	160500	9667190	2915	2915	2915	2915	0
166	20240604	160400	9667190	2915	2915	2915	2915	0
167	20240604	160300	9667190	2915	2915	2915	2915	0
168	20240604	160200	9667190	2915	2915	2915	2915	0
169	20240604	160100	9667190	2915	2915	2915	2915	0
170	20240604	160000	9667190	2915	2915	2915	2915	0
171	20240604	155900	9667190	2915	2915	2915	2915	0
172	20240604	155800	9667190	2915	2915	2915	2915	0
173	20240604	155700	9667190	2915	2915	2915	2915	0
174	20240604	155600	9667190	2915	2915	2915	2915	0
175	20240604	155500	9667190	2915	2915	2915	2915	0
176	20240604	155400	9667190	2915	2915	2915	2915	0
177	20240604	155300	9667190	2915	2915	2915	2915	0
178	20240604	155200	9667190	2915	2915	2915	2915	0
179	20240604	155100	9667190	2915	2915	2915	2915	0
180	20240604	155000	9667190	2915	2915	2915	2915	0
181	20240604	154900	9667190	2915	2915	2915	2915	0
182	20240604	154800	9667190	2915	2915	2915	2915	288
183	20240604	154700	9667190	2915	2915	2915	2915	0
184	20240604	154600	9667190	2915	2915	2915	2915	0
185	20240604	154500	9667190	2915	2915	2915	2915	0
186	20240604	154400	9667190	2915	2915	2915	2915	0
187	20240604	154300	9667190	2915	2915	2915	2915	0
188	20240604	154200	9667190	2915	2915	2915	2915	0
189	20240604	154100	9667190	2915	2915	2915	2915	0
190	20240604	154000	9667190	2915	2915	2915	2915	0
191	20240604	153900	9667190	2915	2915	2915	2915	0
192	20240604	153800	9667190	2915	2915	2915	2915	0
193	20240604	153700	9667190	2915	2915	2915	2915	0
194	20240604	153600	9667190	2915	2915	2915	2915	0
195	20240604	153500	9667190	2915	2915	2915	2915	0
196	20240604	153400	9667190	2915	2915	2915	2915	0
197	20240604	153300	9667190	2915	2915	2915	2915	0
198	20240604	153200	9667190	2915	2915	2915	2915	0
199	20240604	153100	9667190	2915	2915	2915	2915	0
200	20240604	153000	9667190	2915	2915	2915	2915	288
201	20240604	152900	8827670	2935	2935	2935	2935	0
202	20240604	152800	8827670	2935	2935	2935	2935	0
203	20240604	152700	8827670	2935	2935	2935	2935	0
204	20240604	152600	8827670	2935	2935	2935	2935	0
205	20240604	152500	8827670	2935	2935	2935	2935	0
206	20240604	152400	8827670	2935	2935	2935	2935	0
207	20240604	152300	8827670	2935	2935	2935	2935	0
208	20240604	152200	8827670	2935	2935	2935	2935	0
209	20240604	152100	8827670	2935	2935	2935	2935	0
210	20240604	152000	8827670	2935	2935	2935	2935	0
211	20240604	151900	8827670	2935	2935	2935	2935	2
212	20240604	151800	8821800	2925	2925	2925	2925	0
213	20240604	151700	8821800	2925	2925	2925	2925	0
214	20240604	151600	8821800	2925	2925	2925	2925	0
215	20240604	151500	8821800	2925	2925	2925	2925	0
216	20240604	151400	8821800	2925	2925	2925	2925	0
217	20240604	151300	8821800	2925	2925	2925	2925	0
218	20240604	151200	8821800	2925	2925	2925	2925	0
219	20240604	151100	8821800	2925	2925	2925	2925	0
220	20240604	151000	8821800	2925	2955	2980	2925	449
221	20240604	150900	7505380	2980	2980	2980	2980	0
222	20240604	150800	7505380	2980	2980	2980	2980	0
223	20240604	150700	7505380	2980	2980	2980	2980	0
224	20240604	150600	7505380	2980	2980	2980	2980	0
225	20240604	150500	7505380	2980	2980	2980	2980	0
226	20240604	150400	7505380	2980	2980	2980	2980	0
227	20240604	150300	7505380	2980	2980	2980	2980	0
228	20240604	150200	7505380	2980	2980	2980	2980	0
229	20240604	150100	7505380	2980	2980	2980	2980	0
230	20240604	150000	7505380	2980	2980	2980	2980	0
231	20240604	145900	7505380	2980	2980	2980	2980	0
232	20240604	145800	7505380	2980	2980	2980	2980	0
233	20240604	145700	7505380	2980	2980	2980	2980	0
234	20240604	145600	7505380	2980	2980	2980	2980	0
235	20240604	145500	7505380	2980	2980	2980	2980	0
236	20240604	145400	7505380	2980	2955	2980	2955	16
237	20240604	145300	7457725	2970	2970	2970	2970	0
238	20240604	145200	7457725	2970	2970	2970	2970	0
239	20240604	145100	7457725	2970	2970	2970	2970	0
240	20240604	145000	7457725	2970	2970	2970	2970	0
241	20240604	144900	7457725	2970	2970	2970	2970	0
242	20240604	144800	7457725	2970	2970	2970	2970	0
243	20240604	144700	7457725	2970	2975	2980	2970	11
244	20240604	144600	7424970	2955	2955	2955	2955	0
245	20240604	144500	7424970	2955	2955	2955	2955	0
246	20240604	144400	7424970	2955	2955	2955	2955	0
247	20240604	144300	7424970	2955	2955	2955	2955	0
248	20240604	144200	7424970	2955	2955	2955	2955	1
249	20240604	144100	7422015	2955	2955	2955	2955	2
250	20240604	144000	7416105	2955	2955	2955	2955	70
251	20240604	143900	7209255	2955	2955	2955	2955	0
252	20240604	143800	7209255	2955	2955	2955	2955	0
253	20240604	143700	7209255	2955	2955	2955	2955	0
254	20240604	143600	7209255	2955	2955	2955	2955	1
255	20240604	143500	7206300	2930	2950	2950	2930	77
256	20240604	143400	6980395	2955	2955	2955	2955	0
257	20240604	143300	6980395	2955	2955	2955	2955	0
258	20240604	143200	6980395	2955	2955	2955	2955	0
259	20240604	143100	6980395	2955	2955	2955	2955	0
260	20240604	143000	6980395	2955	2955	2955	2955	0
261	20240604	142900	6980395	2955	2955	2955	2955	0
262	20240604	142800	6980395	2955	2955	2955	2955	0
263	20240604	142700	6980395	2955	2955	2955	2955	0
264	20240604	142600	6980395	2955	2955	2955	2955	0
265	20240604	142500	6980395	2955	2955	2955	2955	0
266	20240604	142400	6980395	2955	2955	2955	2955	0
267	20240604	142300	6980395	2955	2955	2955	2955	0
268	20240604	142200	6980395	2955	2955	2955	2955	0
269	20240604	142100	6980395	2955	2955	2955	2955	0
270	20240604	142000	6980395	2955	2955	2955	2955	0
271	20240604	141900	6980395	2955	2955	2955	2955	0
272	20240604	141800	6980395	2955	2955	2955	2955	0
273	20240604	141700	6980395	2955	2955	2955	2955	0
274	20240604	141600	6980395	2955	2955	2955	2955	0
275	20240604	141500	6980395	2955	2955	2955	2955	0
276	20240604	141400	6980395	2955	2955	2955	2955	0
277	20240604	141300	6980395	2955	2955	2955	2955	0
278	20240604	141200	6980395	2955	2955	2955	2955	0
279	20240604	141100	6980395	2955	2955	2955	2955	0
280	20240604	141000	6980395	2955	2955	2955	2955	0
281	20240604	140900	6980395	2955	2955	2955	2955	0
282	20240604	140800	6980395	2955	2955	2955	2955	0
283	20240604	140700	6980395	2955	2955	2955	2955	0
284	20240604	140600	6980395	2955	2955	2955	2955	0
285	20240604	140500	6980395	2955	2955	2955	2955	0
286	20240604	140400	6980395	2955	2955	2955	2955	1
287	20240604	140300	6977440	2935	2935	2935	2935	0
288	20240604	140200	6977440	2935	2935	2935	2935	0
289	20240604	140100	6977440	2935	2935	2935	2935	0
290	20240604	140000	6977440	2935	2935	2935	2935	0
291	20240604	135900	6977440	2935	2935	2935	2935	0
292	20240604	135800	6977440	2935	2935	2935	2935	0
293	20240604	135700	6977440	2935	2935	2935	2935	0
294	20240604	135600	6977440	2935	2935	2935	2935	0
295	20240604	135500	6977440	2935	2935	2935	2935	0
296	20240604	135400	6977440	2935	2935	2935	2935	0
297	20240604	135300	6977440	2935	2935	2935	2935	0
298	20240604	135200	6977440	2935	2935	2935	2935	0
299	20240604	135100	6977440	2935	2935	2935	2935	0
300	20240604	135000	6977440	2935	2935	2935	2935	0
301	20240604	134900	6977440	2935	2935	2935	2935	0
302	20240604	134800	6977440	2935	2945	2945	2935	19
303	20240604	134700	6921545	2970	2970	2970	2970	0
304	20240604	134600	6921545	2970	2970	2970	2970	0
305	20240604	134500	6921545	2970	2970	2970	2970	0
306	20240604	134400	6921545	2970	2970	2970	2970	0
307	20240604	134300	6921545	2970	2970	2970	2970	0
308	20240604	134200	6921545	2970	2970	2970	2970	0
309	20240604	134100	6921545	2970	2970	2970	2970	0
310	20240604	134000	6921545	2970	2970	2970	2970	0
311	20240604	133900	6921545	2970	2970	2970	2970	0
312	20240604	133800	6921545	2970	2970	2970	2970	0
313	20240604	133700	6921545	2970	2970	2970	2970	0
314	20240604	133600	6921545	2970	2970	2970	2970	0
315	20240604	133500	6921545	2970	2970	2970	2970	0
316	20240604	133400	6921545	2970	2970	2970	2970	0
317	20240604	133300	6921545	2970	2970	2970	2970	0
318	20240604	133200	6921545	2970	2970	2970	2970	0
319	20240604	133100	6921545	2970	2970	2970	2970	0
320	20240604	133000	6921545	2970	2970	2970	2970	0
321	20240604	132900	6921545	2970	2970	2970	2970	0
322	20240604	132800	6921545	2970	2970	2970	2970	0
323	20240604	132700	6921545	2970	2970	2970	2970	0
324	20240604	132600	6921545	2970	2970	2970	2970	0
325	20240604	132500	6921545	2970	2970	2970	2970	0
326	20240604	132400	6921545	2970	2970	2970	2970	0
327	20240604	132300	6921545	2970	2970	2970	2970	0
328	20240604	132200	6921545	2970	2970	2970	2970	0
329	20240604	132100	6921545	2970	2970	2970	2970	0
330	20240604	132000	6921545	2970	2970	2970	2970	0
331	20240604	131900	6921545	2970	2970	2970	2970	0
332	20240604	131800	6921545	2970	2970	2970	2970	0
333	20240604	131700	6921545	2970	2970	2970	2970	0
334	20240604	131600	6921545	2970	2955	2970	2955	10
335	20240604	131500	6891860	2970	2950	2970	2950	107
336	20240604	131400	6574150	2970	2950	2970	2950	101
337	20240604	131300	6274200	2970	2950	2970	2950	101
338	20240604	131200	5974250	2970	2970	2970	2970	0
339	20240604	131100	5974250	2970	2970	2970	2970	0
340	20240604	131000	5974250	2970	2970	2970	2970	0
341	20240604	130900	5974250	2970	2970	2970	2970	0
342	20240604	130800	5974250	2970	2970	2970	2970	0
343	20240604	130700	5974250	2970	2970	2970	2970	0
344	20240604	130600	5974250	2970	2970	2970	2970	0
345	20240604	130500	5974250	2970	2970	2970	2970	0
346	20240604	130400	5974250	2970	2970	2970	2970	0
347	20240604	130300	5974250	2970	2970	2970	2970	0
348	20240604	130200	5974250	2970	2970	2970	2970	0
349	20240604	130100	5974250	2970	2970	2970	2970	0
350	20240604	130000	5974250	2970	2970	2970	2970	0
351	20240604	125900	5974250	2970	2970	2970	2970	0
352	20240604	125800	5974250	2970	2970	2970	2970	0
353	20240604	125700	5974250	2970	2970	2970	2970	0
354	20240604	125600	5974250	2970	2970	2970	2970	0
355	20240604	125500	5974250	2970	2970	2970	2970	0
356	20240604	125400	5974250	2970	2970	2970	2970	0
357	20240604	125300	5974250	2970	2970	2970	2970	0
358	20240604	125200	5974250	2970	2970	2970	2970	0
359	20240604	125100	5974250	2970	2970	2970	2970	0
360	20240604	125000	5974250	2970	2970	2970	2970	0
361	20240604	124900	5974250	2970	2970	2970	2970	0
362	20240604	124800	5974250	2970	2970	2970	2970	0
363	20240604	124700	5974250	2970	2970	2970	2970	0
364	20240604	124600	5974250	2970	2970	2970	2970	0
365	20240604	124500	5974250	2970	2970	2970	2970	0
366	20240604	124400	5974250	2970	2970	2970	2970	0
367	20240604	124300	5974250	2970	2970	2970	2970	0
368	20240604	124200	5974250	2970	2970	2970	2970	0
369	20240604	124100	5974250	2970	2970	2970	2970	0
370	20240604	124000	5974250	2970	2970	2970	2970	1
371	20240604	123900	5971280	2945	2945	2945	2945	0
372	20240604	123800	5971280	2945	2945	2945	2945	0
373	20240604	123700	5971280	2945	2945	2945	2945	0
374	20240604	123600	5971280	2945	2945	2945	2945	0
375	20240604	123500	5971280	2945	2945	2945	2945	0
376	20240604	123400	5971280	2945	2945	2945	2945	0
377	20240604	123300	5971280	2945	2945	2945	2945	0
378	20240604	123200	5971280	2945	2945	2945	2945	0
379	20240604	123100	5971280	2945	2945	2945	2945	4
380	20240604	123000	5959500	2970	2970	2970	2970	0
381	20240604	122900	5959500	2970	2970	2970	2970	0
382	20240604	122800	5959500	2970	2970	2970	2970	0
383	20240604	122700	5959500	2970	2970	2970	2970	0
384	20240604	122600	5959500	2970	2970	2970	2970	0
385	20240604	122500	5959500	2970	2970	2970	2970	0
386	20240604	122400	5959500	2970	2970	2970	2970	0
387	20240604	122300	5959500	2970	2970	2970	2970	0
388	20240604	122200	5959500	2970	2970	2970	2970	0
389	20240604	122100	5959500	2970	2970	2970	2970	0
390	20240604	122000	5959500	2970	2970	2970	2970	0
391	20240604	121900	5959500	2970	2970	2970	2970	0
392	20240604	121800	5959500	2970	2970	2970	2970	0
393	20240604	121700	5959500	2970	2970	2970	2970	0
394	20240604	121600	5959500	2970	2970	2970	2970	0
395	20240604	121500	5959500	2970	2970	2970	2970	0
396	20240604	121400	5959500	2970	2970	2970	2970	0
397	20240604	121300	5959500	2970	2970	2970	2970	0
398	20240604	121200	5959500	2970	2970	2970	2970	0
399	20240604	121100	5959500	2970	2970	2970	2970	0
400	20240604	121000	5959500	2970	2970	2970	2970	0
401	20240604	120900	5959500	2970	2970	2970	2970	0
402	20240604	120800	5959500	2970	2970	2970	2970	0
403	20240604	120700	5959500	2970	2970	2970	2970	0
404	20240604	120600	5959500	2970	2970	2970	2970	0
405	20240604	120500	5959500	2970	2970	2970	2970	0
406	20240604	120400	5959500	2970	2970	2970	2970	0
407	20240604	120300	5959500	2970	2970	2970	2970	0
408	20240604	120200	5959500	2970	2970	2970	2970	0
409	20240604	120100	5959500	2970	2970	2970	2970	0
410	20240604	120000	5959500	2970	2970	2970	2970	0
411	20240604	115900	5959500	2970	2970	2970	2970	0
412	20240604	115800	5959500	2970	2970	2970	2970	0
413	20240604	115700	5959500	2970	2970	2970	2970	0
414	20240604	115600	5959500	2970	2970	2970	2970	0
415	20240604	115500	5959500	2970	2970	2970	2970	0
416	20240604	115400	5959500	2970	2970	2970	2970	0
417	20240604	115300	5959500	2970	2970	2970	2970	0
418	20240604	115200	5959500	2970	2970	2970	2970	0
419	20240604	115100	5959500	2970	2970	2970	2970	0
420	20240604	115000	5959500	2970	2970	2970	2970	0
421	20240604	114900	5959500	2970	2970	2970	2970	0
422	20240604	114800	5959500	2970	2970	2970	2970	0
423	20240604	114700	5959500	2970	2970	2970	2970	0
424	20240604	114600	5959500	2970	2970	2970	2970	0
425	20240604	114500	5959500	2970	2970	2970	2970	0
426	20240604	114400	5959500	2970	2950	2970	2950	29
427	20240604	114300	5873820	2945	2945	2945	2945	0
428	20240604	114200	5873820	2945	2945	2945	2945	0
429	20240604	114100	5873820	2945	2945	2945	2945	0
430	20240604	114000	5873820	2945	2945	2945	2945	0
431	20240604	113900	5873820	2945	2945	2945	2945	0
432	20240604	113800	5873820	2945	2945	2945	2945	0
433	20240604	113700	5873820	2945	2945	2945	2945	0
434	20240604	113600	5873820	2945	2945	2945	2945	0
435	20240604	113500	5873820	2945	2945	2945	2945	0
436	20240604	113400	5873820	2945	2945	2945	2945	0
437	20240604	113300	5873820	2945	2945	2945	2945	0
438	20240604	113200	5873820	2945	2945	2945	2945	0
439	20240604	113100	5873820	2945	2945	2945	2945	0
440	20240604	113000	5873820	2945	2945	2945	2945	30
441	20240604	112900	5785470	2945	2945	2945	2945	0
442	20240604	112800	5785470	2945	2945	2945	2945	0
443	20240604	112700	5785470	2945	2945	2945	2945	0
444	20240604	112600	5785470	2945	2945	2945	2945	0
445	20240604	112500	5785470	2945	2945	2945	2945	0
446	20240604	112400	5785470	2945	2935	2945	2935	54
447	20240604	112300	5626450	2945	2945	2945	2945	0
448	20240604	112200	5626450	2945	2945	2945	2945	0
449	20240604	112100	5626450	2945	2945	2945	2945	0
450	20240604	112000	5626450	2945	2945	2945	2945	0
451	20240604	111900	5626450	2945	2945	2945	2945	0
452	20240604	111800	5626450	2945	2945	2945	2945	0
453	20240604	111700	5626450	2945	2945	2945	2945	0
454	20240604	111600	5626450	2945	2945	2945	2945	0
455	20240604	111500	5626450	2945	2945	2945	2945	0
456	20240604	111400	5626450	2945	2945	2945	2945	0
457	20240604	111300	5626450	2945	2945	2945	2945	0
458	20240604	111200	5626450	2945	2945	2945	2945	0
459	20240604	111100	5626450	2945	2945	2945	2945	0
460	20240604	111000	5626450	2945	2945	2945	2945	0
461	20240604	110900	5626450	2945	2945	2945	2945	0
462	20240604	110800	5626450	2945	2945	2945	2945	0
463	20240604	110700	5626450	2945	2945	2945	2945	0
464	20240604	110600	5626450	2945	2945	2945	2945	0
465	20240604	110500	5626450	2945	2945	2945	2945	0
466	20240604	110400	5626450	2945	2945	2945	2945	0
467	20240604	110300	5626450	2945	2945	2945	2945	0
468	20240604	110200	5626450	2945	2945	2945	2945	0
469	20240604	110100	5626450	2945	2945	2945	2945	0
470	20240604	110000	5626450	2945	2945	2945	2945	0
471	20240604	105900	5626450	2945	2945	2945	2945	0
472	20240604	105800	5626450	2945	2945	2945	2945	0
473	20240604	105700	5626450	2945	2945	2945	2945	0
474	20240604	105600	5626450	2945	2945	2945	2945	0
475	20240604	105500	5626450	2945	2945	2945	2945	0
476	20240604	105400	5626450	2945	2945	2945	2945	0
477	20240604	105300	5626450	2945	2945	2945	2945	0
478	20240604	105200	5626450	2945	2930	2950	2930	62
479	20240604	105100	5444685	2950	2950	2950	2950	0
480	20240604	105000	5444685	2950	2930	2950	2930	3
481	20240604	104900	5435860	2950	2950	2950	2950	0
482	20240604	104800	5435860	2950	2950	2950	2950	0
483	20240604	104700	5435860	2950	2950	2950	2950	1
484	20240604	104600	5432910	2930	2930	2930	2930	0
485	20240604	104500	5432910	2930	2930	2930	2930	0
486	20240604	104400	5432910	2930	2930	2930	2930	0
487	20240604	104300	5432910	2930	2930	2930	2930	149
488	20240604	104200	4996340	2925	2925	2925	2925	0
489	20240604	104100	4996340	2925	2920	2925	2920	45
490	20240604	104000	4864720	2925	2925	2925	2925	0
491	20240604	103900	4864720	2925	2925	2925	2925	0
492	20240604	103800	4864720	2925	2925	2925	2925	0
493	20240604	103700	4864720	2925	2925	2925	2925	0
494	20240604	103600	4864720	2925	2925	2925	2925	0
495	20240604	103500	4864720	2925	2925	2925	2925	0
496	20240604	103400	4864720	2925	2925	2925	2925	0
497	20240604	103300	4864720	2925	2925	2925	2925	35
498	20240604	103200	4762345	2920	2920	2920	2920	0
499	20240604	103100	4762345	2920	2920	2920	2920	0
500	20240604	103000	4762345	2920	2920	2920	2920	0
501	20240604	102900	4762345	2920	2920	2920	2920	0
502	20240604	102800	4762345	2920	2920	2920	2920	0
503	20240604	102700	4762345	2920	2920	2920	2920	0
504	20240604	102600	4762345	2920	2920	2920	2920	0
505	20240604	102500	4762345	2920	2920	2920	2920	0
506	20240604	102400	4762345	2920	2920	2920	2920	1
507	20240604	102300	4759425	2910	2910	2910	2910	0
508	20240604	102200	4759425	2910	2910	2910	2910	0
509	20240604	102100	4759425	2910	2910	2910	2910	0
510	20240604	102000	4759425	2910	2910	2910	2910	0
511	20240604	101900	4759425	2910	2910	2910	2910	0
512	20240604	101800	4759425	2910	2910	2910	2910	0
513	20240604	101700	4759425	2910	2910	2910	2910	0
514	20240604	101600	4759425	2910	2910	2910	2910	0
515	20240604	101500	4759425	2910	2910	2910	2910	0
516	20240604	101400	4759425	2910	2910	2910	2910	0
517	20240604	101300	4759425	2910	2910	2910	2910	0
518	20240604	101200	4759425	2910	2910	2910	2910	0
519	20240604	101100	4759425	2910	2910	2910	2910	0
520	20240604	101000	4759425	2910	2920	2925	2910	51
521	20240604	100900	4610990	2925	2925	2925	2925	0
522	20240604	100800	4610990	2925	2925	2925	2925	0
523	20240604	100700	4610990	2925	2925	2925	2925	0
524	20240604	100600	4610990	2925	2925	2925	2925	0
525	20240604	100500	4610990	2925	2925	2925	2925	0
526	20240604	100400	4610990	2925	2925	2925	2925	0
527	20240604	100300	4610990	2925	2925	2925	2925	0
528	20240604	100200	4610990	2925	2925	2925	2925	0
529	20240604	100100	4610990	2925	2925	2925	2925	0
530	20240604	100000	4610990	2925	2925	2925	2925	0
531	20240604	095900	4610990	2925	2925	2925	2925	0
532	20240604	095800	4610990	2925	2925	2925	2925	0
533	20240604	095700	4610990	2925	2925	2925	2925	0
534	20240604	095600	4610990	2925	2925	2925	2925	0
535	20240604	095500	4610990	2925	2925	2925	2925	0
536	20240604	095400	4610990	2925	2925	2925	2925	0
537	20240604	095300	4610990	2925	2925	2925	2925	0
538	20240604	095200	4610990	2925	2925	2925	2925	0
539	20240604	095100	4610990	2925	2925	2925	2925	0
540	20240604	095000	4610990	2925	2925	2925	2925	0
541	20240604	094900	4610990	2925	2925	2925	2925	0
542	20240604	094800	4610990	2925	2925	2925	2925	0
543	20240604	094700	4610990	2925	2925	2925	2925	0
544	20240604	094600	4610990	2925	2925	2925	2925	0
545	20240604	094500	4610990	2925	2925	2925	2925	0
546	20240604	094400	4610990	2925	2925	2925	2925	0
547	20240604	094300	4610990	2925	2925	2925	2925	0
548	20240604	094200	4610990	2925	2925	2925	2925	0
549	20240604	094100	4610990	2925	2925	2925	2925	0
550	20240604	094000	4610990	2925	2925	2925	2925	0
551	20240604	093900	4610990	2925	2925	2925	2925	0
552	20240604	093800	4610990	2925	2925	2925	2925	0
553	20240604	093700	4610990	2925	2925	2925	2925	1
554	20240604	093600	4608065	2925	2910	2925	2910	3
555	20240604	093500	4599305	2905	2905	2905	2905	0
556	20240604	093400	4599305	2905	2905	2905	2905	5
557	20240604	093300	4584780	2910	2910	2910	2910	151
558	20240604	093200	4145370	2920	2920	2920	2920	0
559	20240604	093100	4145370	2920	2920	2920	2920	0
560	20240604	093000	4145370	2920	2920	2920	2920	0
561	20240604	092900	4145370	2920	2920	2920	2920	0
562	20240604	092800	4145370	2920	2920	2920	2920	0
563	20240604	092700	4145370	2920	2920	2920	2920	50
564	20240604	092600	3999370	2910	2910	2910	2910	0
565	20240604	092500	3999370	2910	2910	2910	2910	0
566	20240604	092400	3999370	2910	2910	2910	2910	0
567	20240604	092300	3999370	2910	2910	2910	2910	0
568	20240604	092200	3999370	2910	2910	2910	2910	0
569	20240604	092100	3999370	2910	2910	2910	2910	0
570	20240604	092000	3999370	2910	2910	2910	2910	0
571	20240604	091900	3999370	2910	2910	2910	2910	0
572	20240604	091800	3999370	2910	2910	2910	2910	414
573	20240604	091700	2794630	2930	2930	2930	2930	0
574	20240604	091600	2794630	2930	2910	2930	2910	2
575	20240604	091500	2788790	2930	2905	2930	2905	14
576	20240604	091400	2747955	2905	2905	2905	2905	87
577	20240604	091300	2495220	2930	2930	2930	2930	0
578	20240604	091200	2495220	2930	2910	2930	2905	173
579	20240604	091100	1992600	2930	2930	2930	2930	0
580	20240604	091000	1992600	2930	2910	2930	2910	16
581	20240604	090900	1945885	2930	2910	2930	2910	4
582	20240604	090800	1934205	2935	2935	2935	2935	0
583	20240604	090700	1934205	2935	2925	2935	2925	2
584	20240604	090600	1928345	2935	2935	2935	2935	10
585	20240604	090500	1898995	2935	2940	2940	2935	535
586	20240604	090400	328690	2960	2960	2960	2960	100
587	20240604	090300	32690	2970	2970	2970	2970	10
588	20240604	090200	2990	2990	2990	2990	2990	0
589	20240604	090100	2990	2990	2990	2990	2990	0
590	20240604	090000	2990	2990	2990	2990	2990	1