KissMeData/006570/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184800	8907215	2870	2870	2870	2870	240
3	20240112	184700	8907215	2870	2870	2870	2870	0
4	20240112	184600	8907215	2870	2870	2870	2870	0
5	20240112	184500	8907215	2870	2870	2870	2870	0
6	20240112	184400	8907215	2870	2870	2870	2870	0
7	20240112	184300	8907215	2870	2870	2870	2870	0
8	20240112	184200	8907215	2870	2870	2870	2870	0
9	20240112	184100	8907215	2870	2870	2870	2870	0
10	20240112	184000	8907215	2870	2870	2870	2870	0
11	20240112	183900	8907215	2870	2870	2870	2870	0
12	20240112	183800	8907215	2870	2870	2870	2870	0
13	20240112	183700	8907215	2870	2870	2870	2870	0
14	20240112	183600	8907215	2870	2870	2870	2870	0
15	20240112	183500	8907215	2870	2870	2870	2870	0
16	20240112	183400	8907215	2870	2870	2870	2870	0
17	20240112	183300	8907215	2870	2870	2870	2870	0
18	20240112	183200	8907215	2870	2870	2870	2870	0
19	20240112	183100	8907215	2870	2870	2870	2870	0
20	20240112	183000	8907215	2870	2870	2870	2870	0
21	20240112	182900	8907215	2870	2870	2870	2870	0
22	20240112	182800	8907215	2870	2870	2870	2870	0
23	20240112	182700	8907215	2870	2870	2870	2870	0
24	20240112	182600	8907215	2870	2870	2870	2870	0
25	20240112	182500	8907215	2870	2870	2870	2870	0
26	20240112	182400	8907215	2870	2870	2870	2870	0
27	20240112	182300	8907215	2870	2870	2870	2870	0
28	20240112	182200	8907215	2870	2870	2870	2870	0
29	20240112	182100	8907215	2870	2870	2870	2870	0
30	20240112	182000	8907215	2870	2870	2870	2870	0
31	20240112	181900	8907215	2870	2870	2870	2870	0
32	20240112	181800	8907215	2870	2870	2870	2870	240
33	20240112	181700	8907215	2870	2870	2870	2870	0
34	20240112	181600	8907215	2870	2870	2870	2870	0
35	20240112	181500	8907215	2870	2870	2870	2870	0
36	20240112	181400	8907215	2870	2870	2870	2870	0
37	20240112	181300	8907215	2870	2870	2870	2870	0
38	20240112	181200	8907215	2870	2870	2870	2870	0
39	20240112	181100	8907215	2870	2870	2870	2870	0
40	20240112	181000	8907215	2870	2870	2870	2870	0
41	20240112	180900	8907215	2870	2870	2870	2870	0
42	20240112	180800	8907215	2870	2870	2870	2870	0
43	20240112	180700	8907215	2870	2870	2870	2870	0
44	20240112	180600	8907215	2870	2870	2870	2870	0
45	20240112	180500	8907215	2870	2870	2870	2870	0
46	20240112	180400	8907215	2870	2870	2870	2870	0
47	20240112	180300	8907215	2870	2870	2870	2870	0
48	20240112	180200	8907215	2870	2870	2870	2870	0
49	20240112	180100	8907215	2870	2870	2870	2870	0
50	20240112	180000	8907215	2870	2870	2870	2870	0
51	20240112	175900	8907215	2870	2870	2870	2870	0
52	20240112	175800	8907215	2870	2870	2870	2870	0
53	20240112	175700	8907215	2870	2870	2870	2870	0
54	20240112	175600	8907215	2870	2870	2870	2870	0
55	20240112	175500	8907215	2870	2870	2870	2870	0
56	20240112	175400	8907215	2870	2870	2870	2870	0
57	20240112	175300	8907215	2870	2870	2870	2870	0
58	20240112	175200	8907215	2870	2870	2870	2870	0
59	20240112	175100	8907215	2870	2870	2870	2870	0
60	20240112	175000	8907215	2870	2870	2870	2870	0
61	20240112	174900	8907215	2870	2870	2870	2870	0
62	20240112	174800	8907215	2870	2870	2870	2870	240
63	20240112	174700	8907215	2870	2870	2870	2870	0
64	20240112	174600	8907215	2870	2870	2870	2870	0
65	20240112	174500	8907215	2870	2870	2870	2870	0
66	20240112	174400	8907215	2870	2870	2870	2870	0
67	20240112	174300	8907215	2870	2870	2870	2870	0
68	20240112	174200	8907215	2870	2870	2870	2870	0
69	20240112	174100	8907215	2870	2870	2870	2870	0
70	20240112	174000	8907215	2870	2870	2870	2870	0
71	20240112	173900	8907215	2870	2870	2870	2870	0
72	20240112	173800	8907215	2870	2870	2870	2870	0
73	20240112	173700	8907215	2870	2870	2870	2870	0
74	20240112	173600	8907215	2870	2870	2870	2870	0
75	20240112	173500	8907215	2870	2870	2870	2870	0
76	20240112	173400	8907215	2870	2870	2870	2870	0
77	20240112	173300	8907215	2870	2870	2870	2870	0
78	20240112	173200	8907215	2870	2870	2870	2870	0
79	20240112	173100	8907215	2870	2870	2870	2870	0
80	20240112	173000	8907215	2870	2870	2870	2870	0
81	20240112	172900	8907215	2870	2870	2870	2870	0
82	20240112	172800	8907215	2870	2870	2870	2870	0
83	20240112	172700	8907215	2870	2870	2870	2870	0
84	20240112	172600	8907215	2870	2870	2870	2870	0
85	20240112	172500	8907215	2870	2870	2870	2870	0
86	20240112	172400	8907215	2870	2870	2870	2870	0
87	20240112	172300	8907215	2870	2870	2870	2870	0
88	20240112	172200	8907215	2870	2870	2870	2870	0
89	20240112	172100	8907215	2870	2870	2870	2870	0
90	20240112	172000	8907215	2870	2870	2870	2870	0
91	20240112	171900	8907215	2870	2870	2870	2870	0
92	20240112	171800	8907215	2870	2870	2870	2870	240
93	20240112	171700	8907215	2870	2870	2870	2870	0
94	20240112	171600	8907215	2870	2870	2870	2870	0
95	20240112	171500	8907215	2870	2870	2870	2870	0
96	20240112	171400	8907215	2870	2870	2870	2870	0
97	20240112	171300	8907215	2870	2870	2870	2870	0
98	20240112	171200	8907215	2870	2870	2870	2870	0
99	20240112	171100	8907215	2870	2870	2870	2870	0
100	20240112	171000	8907215	2870	2870	2870	2870	0
101	20240112	170900	8907215	2870	2870	2870	2870	0
102	20240112	170800	8907215	2870	2870	2870	2870	0
103	20240112	170700	8907215	2870	2870	2870	2870	0
104	20240112	170600	8907215	2870	2870	2870	2870	0
105	20240112	170500	8907215	2870	2870	2870	2870	0
106	20240112	170400	8907215	2870	2870	2870	2870	0
107	20240112	170300	8907215	2870	2870	2870	2870	0
108	20240112	170200	8907215	2870	2870	2870	2870	0
109	20240112	170100	8907215	2870	2870	2870	2870	0
110	20240112	170000	8907215	2870	2870	2870	2870	0
111	20240112	165900	8907215	2870	2870	2870	2870	0
112	20240112	165800	8907215	2870	2870	2870	2870	0
113	20240112	165700	8907215	2870	2870	2870	2870	0
114	20240112	165600	8907215	2870	2870	2870	2870	0
115	20240112	165500	8907215	2870	2870	2870	2870	0
116	20240112	165400	8907215	2870	2870	2870	2870	0
117	20240112	165300	8907215	2870	2870	2870	2870	0
118	20240112	165200	8907215	2870	2870	2870	2870	0
119	20240112	165100	8907215	2870	2870	2870	2870	0
120	20240112	165000	8907215	2870	2870	2870	2870	0
121	20240112	164900	8907215	2870	2870	2870	2870	0
122	20240112	164800	8907215	2870	2870	2870	2870	240
123	20240112	164700	8907215	2870	2870	2870	2870	0
124	20240112	164600	8907215	2870	2870	2870	2870	0
125	20240112	164500	8907215	2870	2870	2870	2870	0
126	20240112	164400	8907215	2870	2870	2870	2870	0
127	20240112	164300	8907215	2870	2870	2870	2870	0
128	20240112	164200	8907215	2870	2870	2870	2870	0
129	20240112	164100	8907215	2870	2870	2870	2870	0
130	20240112	164000	8907215	2870	2870	2870	2870	0
131	20240112	163900	8907215	2870	2870	2870	2870	0
132	20240112	163800	8907215	2870	2870	2870	2870	0
133	20240112	163700	8907215	2870	2870	2870	2870	0
134	20240112	163600	8907215	2870	2870	2870	2870	0
135	20240112	163500	8907215	2870	2870	2870	2870	0
136	20240112	163400	8907215	2870	2870	2870	2870	0
137	20240112	163300	8907215	2870	2870	2870	2870	0
138	20240112	163200	8907215	2870	2870	2870	2870	0
139	20240112	163100	8907215	2870	2870	2870	2870	0
140	20240112	163000	8907215	2870	2870	2870	2870	0
141	20240112	162900	8907215	2870	2870	2870	2870	0
142	20240112	162800	8907215	2870	2870	2870	2870	0
143	20240112	162700	8907215	2870	2870	2870	2870	0
144	20240112	162600	8907215	2870	2870	2870	2870	0
145	20240112	162500	8907215	2870	2870	2870	2870	0
146	20240112	162400	8907215	2870	2870	2870	2870	0
147	20240112	162300	8907215	2870	2870	2870	2870	0
148	20240112	162200	8907215	2870	2870	2870	2870	0
149	20240112	162100	8907215	2870	2870	2870	2870	0
150	20240112	162000	8907215	2870	2870	2870	2870	0
151	20240112	161900	8907215	2870	2870	2870	2870	0
152	20240112	161800	8907215	2870	2870	2870	2870	240
153	20240112	161700	8907215	2870	2870	2870	2870	0
154	20240112	161600	8907215	2870	2870	2870	2870	0
155	20240112	161500	8907215	2870	2870	2870	2870	0
156	20240112	161400	8907215	2870	2870	2870	2870	0
157	20240112	161300	8907215	2870	2870	2870	2870	0
158	20240112	161200	8907215	2870	2870	2870	2870	0
159	20240112	161100	8907215	2870	2870	2870	2870	0
160	20240112	161000	8907215	2870	2870	2870	2870	0
161	20240112	160900	8907215	2870	2870	2870	2870	0
162	20240112	160800	8907215	2870	2870	2870	2870	0
163	20240112	160700	8907215	2870	2870	2870	2870	0
164	20240112	160600	8907215	2870	2870	2870	2870	0
165	20240112	160500	8907215	2870	2870	2870	2870	0
166	20240112	160400	8907215	2870	2870	2870	2870	0
167	20240112	160300	8907215	2870	2870	2870	2870	0
168	20240112	160200	8907215	2870	2870	2870	2870	0
169	20240112	160100	8907215	2870	2870	2870	2870	0
170	20240112	160000	8907215	2870	2870	2870	2870	0
171	20240112	155900	8907215	2870	2870	2870	2870	0
172	20240112	155800	8907215	2870	2870	2870	2870	0
173	20240112	155700	8907215	2870	2870	2870	2870	0
174	20240112	155600	8907215	2870	2870	2870	2870	0
175	20240112	155500	8907215	2870	2870	2870	2870	0
176	20240112	155400	8907215	2870	2870	2870	2870	0
177	20240112	155300	8907215	2870	2870	2870	2870	0
178	20240112	155200	8907215	2870	2870	2870	2870	0
179	20240112	155100	8907215	2870	2870	2870	2870	0
180	20240112	155000	8907215	2870	2870	2870	2870	0
181	20240112	154900	8907215	2870	2870	2870	2870	0
182	20240112	154800	8907215	2870	2870	2870	2870	240
183	20240112	154700	8907215	2870	2870	2870	2870	0
184	20240112	154600	8907215	2870	2870	2870	2870	0
185	20240112	154500	8907215	2870	2870	2870	2870	0
186	20240112	154400	8907215	2870	2870	2870	2870	0
187	20240112	154300	8907215	2870	2870	2870	2870	0
188	20240112	154200	8907215	2870	2870	2870	2870	0
189	20240112	154100	8907215	2870	2870	2870	2870	0
190	20240112	154000	8907215	2870	2870	2870	2870	0
191	20240112	153900	8907215	2870	2870	2870	2870	0
192	20240112	153800	8907215	2870	2870	2870	2870	0
193	20240112	153700	8907215	2870	2870	2870	2870	0
194	20240112	153600	8907215	2870	2870	2870	2870	0
195	20240112	153500	8907215	2870	2870	2870	2870	0
196	20240112	153400	8907215	2870	2870	2870	2870	0
197	20240112	153300	8907215	2870	2870	2870	2870	0
198	20240112	153200	8907215	2870	2870	2870	2870	0
199	20240112	153100	8907215	2870	2870	2870	2870	0
200	20240112	153000	8907215	2870	2870	2870	2870	240
201	20240112	152900	8218415	2850	2850	2850	2850	0
202	20240112	152800	8218415	2850	2850	2850	2850	0
203	20240112	152700	8218415	2850	2850	2850	2850	0
204	20240112	152600	8218415	2850	2850	2850	2850	0
205	20240112	152500	8218415	2850	2850	2850	2850	0
206	20240112	152400	8218415	2850	2850	2850	2850	0
207	20240112	152300	8218415	2850	2850	2850	2850	0
208	20240112	152200	8218415	2850	2850	2850	2850	0
209	20240112	152100	8218415	2850	2850	2850	2850	0
210	20240112	152000	8218415	2850	2850	2850	2850	0
211	20240112	151900	8218415	2850	2850	2850	2850	0
212	20240112	151800	8218415	2850	2850	2850	2850	0
213	20240112	151700	8218415	2850	2850	2850	2850	50
214	20240112	151600	8075915	2850	2850	2850	2850	0
215	20240112	151500	8075915	2850	2850	2850	2850	0
216	20240112	151400	8075915	2850	2850	2850	2850	0
217	20240112	151300	8075915	2850	2850	2850	2850	0
218	20240112	151200	8075915	2850	2850	2850	2850	0
219	20240112	151100	8075915	2850	2850	2850	2850	0
220	20240112	151000	8075915	2850	2850	2850	2850	1
221	20240112	150900	8073065	2840	2840	2840	2840	1
222	20240112	150800	8070225	2850	2850	2850	2850	0
223	20240112	150700	8070225	2850	2850	2850	2850	0
224	20240112	150600	8070225	2850	2850	2850	2850	0
225	20240112	150500	8070225	2850	2850	2850	2850	0
226	20240112	150400	8070225	2850	2850	2850	2850	0
227	20240112	150300	8070225	2850	2850	2850	2850	0
228	20240112	150200	8070225	2850	2845	2850	2845	4
229	20240112	150100	8058835	2850	2850	2850	2850	2
230	20240112	150000	8053135	2840	2840	2840	2840	0
231	20240112	145900	8053135	2840	2840	2840	2840	0
232	20240112	145800	8053135	2840	2840	2840	2840	0
233	20240112	145700	8053135	2840	2840	2840	2840	0
234	20240112	145600	8053135	2840	2840	2840	2840	0
235	20240112	145500	8053135	2840	2840	2840	2840	0
236	20240112	145400	8053135	2840	2840	2840	2840	0
237	20240112	145300	8053135	2840	2840	2840	2840	0
238	20240112	145200	8053135	2840	2840	2840	2840	0
239	20240112	145100	8053135	2840	2840	2840	2840	26
240	20240112	145000	7979295	2840	2840	2840	2840	0
241	20240112	144900	7979295	2840	2840	2840	2840	0
242	20240112	144800	7979295	2840	2840	2840	2840	0
243	20240112	144700	7979295	2840	2840	2840	2840	7
244	20240112	144600	7959415	2840	2840	2840	2840	0
245	20240112	144500	7959415	2840	2840	2840	2840	0
246	20240112	144400	7959415	2840	2840	2840	2840	0
247	20240112	144300	7959415	2840	2840	2840	2840	0
248	20240112	144200	7959415	2840	2840	2840	2840	0
249	20240112	144100	7959415	2840	2840	2840	2840	0
250	20240112	144000	7959415	2840	2840	2840	2840	0
251	20240112	143900	7959415	2840	2840	2840	2840	0
252	20240112	143800	7959415	2840	2840	2840	2840	41
253	20240112	143700	7842975	2840	2840	2840	2840	11
254	20240112	143600	7811735	2840	2840	2840	2840	311
255	20240112	143500	6928495	2840	2840	2840	2840	0
256	20240112	143400	6928495	2840	2840	2840	2840	0
257	20240112	143300	6928495	2840	2840	2840	2840	0
258	20240112	143200	6928495	2840	2845	2845	2840	6
259	20240112	143100	6911450	2840	2840	2840	2840	3
260	20240112	143000	6902930	2850	2850	2850	2850	0
261	20240112	142900	6902930	2850	2850	2850	2850	0
262	20240112	142800	6902930	2850	2850	2850	2850	0
263	20240112	142700	6902930	2850	2850	2850	2850	0
264	20240112	142600	6902930	2850	2850	2850	2850	0
265	20240112	142500	6902930	2850	2850	2850	2850	0
266	20240112	142400	6902930	2850	2850	2850	2850	0
267	20240112	142300	6902930	2850	2850	2850	2850	0
268	20240112	142200	6902930	2850	2850	2850	2850	0
269	20240112	142100	6902930	2850	2850	2850	2850	0
270	20240112	142000	6902930	2850	2850	2850	2850	0
271	20240112	141900	6902930	2850	2850	2850	2850	0
272	20240112	141800	6902930	2850	2850	2850	2850	0
273	20240112	141700	6902930	2850	2850	2850	2850	0
274	20240112	141600	6902930	2850	2850	2850	2850	0
275	20240112	141500	6902930	2850	2850	2850	2850	0
276	20240112	141400	6902930	2850	2850	2850	2850	0
277	20240112	141300	6902930	2850	2850	2850	2850	0
278	20240112	141200	6902930	2850	2850	2850	2850	0
279	20240112	141100	6902930	2850	2850	2850	2850	0
280	20240112	141000	6902930	2850	2850	2850	2850	0
281	20240112	140900	6902930	2850	2850	2850	2850	0
282	20240112	140800	6902930	2850	2850	2850	2850	0
283	20240112	140700	6902930	2850	2850	2850	2850	0
284	20240112	140600	6902930	2850	2850	2850	2850	0
285	20240112	140500	6902930	2850	2850	2850	2840	4
286	20240112	140400	6891545	2840	2855	2855	2840	703
287	20240112	140300	4891425	2860	2860	2860	2860	0
288	20240112	140200	4891425	2860	2860	2860	2860	0
289	20240112	140100	4891425	2860	2865	2885	2860	4
290	20240112	140000	4879945	2885	2880	2885	2880	8
291	20240112	135900	4856885	2885	2885	2885	2885	0
292	20240112	135800	4856885	2885	2850	2885	2850	59
293	20240112	135700	4687890	2840	2840	2840	2840	60
294	20240112	135600	4517490	2840	2840	2840	2840	0
295	20240112	135500	4517490	2840	2840	2840	2840	0
296	20240112	135400	4517490	2840	2840	2840	2840	0
297	20240112	135300	4517490	2840	2840	2840	2840	0
298	20240112	135200	4517490	2840	2840	2840	2840	0
299	20240112	135100	4517490	2840	2840	2840	2840	12
300	20240112	135000	4483410	2840	2840	2840	2840	0
301	20240112	134900	4483410	2840	2840	2840	2840	0
302	20240112	134800	4483410	2840	2840	2840	2840	0
303	20240112	134700	4483410	2840	2840	2840	2840	25
304	20240112	134600	4412410	2840	2840	2840	2840	0
305	20240112	134500	4412410	2840	2840	2840	2840	0
306	20240112	134400	4412410	2840	2840	2840	2840	20
307	20240112	134300	4355610	2840	2840	2840	2840	0
308	20240112	134200	4355610	2840	2840	2840	2840	0
309	20240112	134100	4355610	2840	2840	2840	2840	0
310	20240112	134000	4355610	2840	2840	2840	2840	20
311	20240112	133900	4298810	2840	2840	2840	2840	0
312	20240112	133800	4298810	2840	2840	2840	2840	0
313	20240112	133700	4298810	2840	2840	2840	2840	0
314	20240112	133600	4298810	2840	2840	2840	2840	0
315	20240112	133500	4298810	2840	2840	2840	2840	0
316	20240112	133400	4298810	2840	2840	2840	2840	15
317	20240112	133300	4256210	2835	2835	2835	2835	15
318	20240112	133200	4213685	2835	2835	2835	2835	20
319	20240112	133100	4156985	2840	2840	2840	2840	10
320	20240112	133000	4128585	2840	2840	2840	2840	0
321	20240112	132900	4128585	2840	2840	2840	2840	0
322	20240112	132800	4128585	2840	2840	2840	2840	0
323	20240112	132700	4128585	2840	2840	2840	2840	0
324	20240112	132600	4128585	2840	2840	2840	2840	10
325	20240112	132500	4100185	2840	2840	2840	2840	5
326	20240112	132400	4085985	2840	2840	2840	2840	74
327	20240112	132300	3875825	2840	2840	2840	2840	0
328	20240112	132200	3875825	2840	2840	2840	2840	0
329	20240112	132100	3875825	2840	2840	2840	2840	0
330	20240112	132000	3875825	2840	2840	2840	2840	0
331	20240112	131900	3875825	2840	2840	2840	2840	0
332	20240112	131800	3875825	2840	2840	2840	2840	5
333	20240112	131700	3861625	2835	2835	2835	2835	0
334	20240112	131600	3861625	2835	2835	2835	2835	0
335	20240112	131500	3861625	2835	2835	2835	2835	25
336	20240112	131400	3790750	2835	2835	2835	2835	0
337	20240112	131300	3790750	2835	2835	2835	2835	0
338	20240112	131200	3790750	2835	2835	2835	2835	0
339	20240112	131100	3790750	2835	2835	2835	2835	0
340	20240112	131000	3790750	2835	2835	2835	2835	0
341	20240112	130900	3790750	2835	2835	2835	2835	0
342	20240112	130800	3790750	2835	2835	2835	2835	0
343	20240112	130700	3790750	2835	2835	2835	2835	25
344	20240112	130600	3719875	2835	2835	2835	2835	0
345	20240112	130500	3719875	2835	2835	2835	2835	0
346	20240112	130400	3719875	2835	2835	2835	2835	20
347	20240112	130300	3663175	2835	2835	2835	2835	0
348	20240112	130200	3663175	2835	2835	2835	2835	20
349	20240112	130100	3606475	2835	2835	2835	2835	0
350	20240112	130000	3606475	2835	2835	2835	2835	15
351	20240112	125900	3563950	2835	2835	2835	2835	15
352	20240112	125800	3521425	2835	2835	2835	2835	25
353	20240112	125700	3450550	2835	2835	2835	2835	5
354	20240112	125600	3436375	2830	2830	2830	2830	0
355	20240112	125500	3436375	2830	2830	2830	2830	21
356	20240112	125400	3376945	2830	2830	2830	2830	30
357	20240112	125300	3292045	2830	2830	2830	2830	30
358	20240112	125200	3207145	2830	2830	2830	2830	0
359	20240112	125100	3207145	2830	2825	2830	2825	2
360	20240112	125000	3201490	2820	2820	2820	2820	0
361	20240112	124900	3201490	2820	2820	2820	2820	0
362	20240112	124800	3201490	2820	2820	2820	2820	0
363	20240112	124700	3201490	2820	2820	2820	2820	0
364	20240112	124600	3201490	2820	2820	2820	2820	0
365	20240112	124500	3201490	2820	2820	2820	2820	0
366	20240112	124400	3201490	2820	2820	2820	2820	0
367	20240112	124300	3201490	2820	2820	2820	2820	0
368	20240112	124200	3201490	2820	2820	2820	2820	0
369	20240112	124100	3201490	2820	2820	2820	2820	0
370	20240112	124000	3201490	2820	2820	2820	2820	0
371	20240112	123900	3201490	2820	2820	2820	2820	0
372	20240112	123800	3201490	2820	2820	2820	2820	0
373	20240112	123700	3201490	2820	2820	2820	2820	0
374	20240112	123600	3201490	2820	2820	2820	2820	0
375	20240112	123500	3201490	2820	2820	2820	2820	0
376	20240112	123400	3201490	2820	2820	2820	2820	0
377	20240112	123300	3201490	2820	2820	2820	2820	0
378	20240112	123200	3201490	2820	2820	2820	2820	0
379	20240112	123100	3201490	2820	2820	2820	2820	0
380	20240112	123000	3201490	2820	2820	2820	2820	0
381	20240112	122900	3201490	2820	2820	2820	2820	0
382	20240112	122800	3201490	2820	2820	2820	2820	0
383	20240112	122700	3201490	2820	2820	2820	2820	0
384	20240112	122600	3201490	2820	2820	2820	2820	0
385	20240112	122500	3201490	2820	2820	2820	2820	0
386	20240112	122400	3201490	2820	2820	2820	2820	0
387	20240112	122300	3201490	2820	2820	2820	2820	0
388	20240112	122200	3201490	2820	2820	2820	2820	0
389	20240112	122100	3201490	2820	2820	2820	2820	0
390	20240112	122000	3201490	2820	2820	2820	2820	0
391	20240112	121900	3201490	2820	2820	2820	2820	0
392	20240112	121800	3201490	2820	2820	2820	2820	0
393	20240112	121700	3201490	2820	2820	2820	2820	0
394	20240112	121600	3201490	2820	2820	2820	2820	0
395	20240112	121500	3201490	2820	2820	2820	2820	0
396	20240112	121400	3201490	2820	2820	2820	2820	0
397	20240112	121300	3201490	2820	2820	2820	2820	0
398	20240112	121200	3201490	2820	2820	2820	2820	0
399	20240112	121100	3201490	2820	2820	2820	2820	0
400	20240112	121000	3201490	2820	2820	2820	2820	0
401	20240112	120900	3201490	2820	2820	2820	2820	16
402	20240112	120800	3156370	2835	2835	2835	2835	0
403	20240112	120700	3156370	2835	2835	2835	2835	0
404	20240112	120600	3156370	2835	2835	2835	2835	0
405	20240112	120500	3156370	2835	2835	2835	2835	0
406	20240112	120400	3156370	2835	2835	2835	2835	0
407	20240112	120300	3156370	2835	2835	2835	2835	0
408	20240112	120200	3156370	2835	2835	2835	2835	0
409	20240112	120100	3156370	2835	2835	2835	2835	0
410	20240112	120000	3156370	2835	2835	2835	2835	0
411	20240112	115900	3156370	2835	2835	2835	2835	0
412	20240112	115800	3156370	2835	2835	2835	2835	0
413	20240112	115700	3156370	2835	2835	2835	2835	0
414	20240112	115600	3156370	2835	2835	2835	2835	0
415	20240112	115500	3156370	2835	2835	2835	2835	0
416	20240112	115400	3156370	2835	2835	2835	2835	0
417	20240112	115300	3156370	2835	2835	2835	2835	0
418	20240112	115200	3156370	2835	2835	2835	2835	0
419	20240112	115100	3156370	2835	2835	2835	2835	0
420	20240112	115000	3156370	2835	2835	2835	2835	0
421	20240112	114900	3156370	2835	2835	2835	2835	0
422	20240112	114800	3156370	2835	2835	2835	2835	0
423	20240112	114700	3156370	2835	2835	2835	2835	0
424	20240112	114600	3156370	2835	2835	2835	2835	0
425	20240112	114500	3156370	2835	2835	2835	2835	0
426	20240112	114400	3156370	2835	2835	2835	2835	0
427	20240112	114300	3156370	2835	2835	2835	2835	0
428	20240112	114200	3156370	2835	2835	2835	2835	0
429	20240112	114100	3156370	2835	2835	2835	2835	0
430	20240112	114000	3156370	2835	2835	2835	2835	0
431	20240112	113900	3156370	2835	2835	2835	2835	0
432	20240112	113800	3156370	2835	2835	2835	2835	0
433	20240112	113700	3156370	2835	2835	2835	2835	0
434	20240112	113600	3156370	2835	2835	2835	2835	0
435	20240112	113500	3156370	2835	2835	2835	2835	0
436	20240112	113400	3156370	2835	2835	2835	2835	0
437	20240112	113300	3156370	2835	2835	2835	2835	0
438	20240112	113200	3156370	2835	2835	2835	2835	0
439	20240112	113100	3156370	2835	2835	2835	2835	0
440	20240112	113000	3156370	2835	2835	2835	2835	10
441	20240112	112900	3128020	2835	2835	2835	2835	0
442	20240112	112800	3128020	2835	2835	2835	2835	0
443	20240112	112700	3128020	2835	2835	2835	2835	0
444	20240112	112600	3128020	2835	2835	2835	2835	0
445	20240112	112500	3128020	2835	2835	2835	2835	0
446	20240112	112400	3128020	2835	2835	2835	2835	0
447	20240112	112300	3128020	2835	2835	2835	2835	0
448	20240112	112200	3128020	2835	2835	2835	2835	0
449	20240112	112100	3128020	2835	2835	2835	2835	0
450	20240112	112000	3128020	2835	2835	2835	2835	0
451	20240112	111900	3128020	2835	2835	2835	2835	0
452	20240112	111800	3128020	2835	2835	2835	2835	0
453	20240112	111700	3128020	2835	2825	2835	2825	2
454	20240112	111600	3122360	2820	2820	2820	2820	0
455	20240112	111500	3122360	2820	2820	2820	2820	3
456	20240112	111400	3113900	2840	2840	2840	2840	0
457	20240112	111300	3113900	2840	2840	2840	2840	0
458	20240112	111200	3113900	2840	2840	2840	2840	0
459	20240112	111100	3113900	2840	2840	2840	2840	0
460	20240112	111000	3113900	2840	2840	2840	2840	0
461	20240112	110900	3113900	2840	2840	2840	2840	0
462	20240112	110800	3113900	2840	2840	2840	2840	0
463	20240112	110700	3113900	2840	2840	2840	2840	0
464	20240112	110600	3113900	2840	2840	2840	2840	0
465	20240112	110500	3113900	2840	2840	2840	2840	0
466	20240112	110400	3113900	2840	2840	2840	2840	0
467	20240112	110300	3113900	2840	2840	2840	2840	0
468	20240112	110200	3113900	2840	2840	2840	2840	0
469	20240112	110100	3113900	2840	2840	2840	2840	0
470	20240112	110000	3113900	2840	2840	2840	2840	0
471	20240112	105900	3113900	2840	2840	2840	2840	0
472	20240112	105800	3113900	2840	2840	2840	2840	0
473	20240112	105700	3113900	2840	2840	2840	2840	0
474	20240112	105600	3113900	2840	2840	2840	2840	0
475	20240112	105500	3113900	2840	2840	2840	2840	0
476	20240112	105400	3113900	2840	2840	2840	2840	0
477	20240112	105300	3113900	2840	2840	2840	2840	0
478	20240112	105200	3113900	2840	2840	2840	2840	0
479	20240112	105100	3113900	2840	2840	2840	2840	0
480	20240112	105000	3113900	2840	2840	2840	2840	0
481	20240112	104900	3113900	2840	2840	2840	2840	0
482	20240112	104800	3113900	2840	2840	2840	2840	0
483	20240112	104700	3113900	2840	2840	2840	2840	0
484	20240112	104600	3113900	2840	2840	2840	2840	0
485	20240112	104500	3113900	2840	2840	2840	2840	0
486	20240112	104400	3113900	2840	2840	2840	2840	0
487	20240112	104300	3113900	2840	2840	2840	2840	0
488	20240112	104200	3113900	2840	2840	2840	2840	0
489	20240112	104100	3113900	2840	2840	2840	2840	0
490	20240112	104000	3113900	2840	2840	2840	2840	0
491	20240112	103900	3113900	2840	2840	2840	2840	0
492	20240112	103800	3113900	2840	2840	2840	2840	0
493	20240112	103700	3113900	2840	2840	2840	2840	0
494	20240112	103600	3113900	2840	2840	2840	2840	0
495	20240112	103500	3113900	2840	2840	2840	2840	0
496	20240112	103400	3113900	2840	2840	2840	2840	0
497	20240112	103300	3113900	2840	2840	2840	2840	0
498	20240112	103200	3113900	2840	2840	2840	2840	0
499	20240112	103100	3113900	2840	2840	2840	2840	0
500	20240112	103000	3113900	2840	2840	2840	2840	0
501	20240112	102900	3113900	2840	2840	2840	2840	0
502	20240112	102800	3113900	2840	2840	2840	2840	0
503	20240112	102700	3113900	2840	2840	2840	2840	0
504	20240112	102600	3113900	2840	2840	2840	2840	0
505	20240112	102500	3113900	2840	2840	2840	2840	0
506	20240112	102400	3113900	2840	2840	2840	2840	0
507	20240112	102300	3113900	2840	2840	2840	2840	0
508	20240112	102200	3113900	2840	2840	2840	2840	0
509	20240112	102100	3113900	2840	2840	2840	2840	0
510	20240112	102000	3113900	2840	2840	2840	2840	0
511	20240112	101900	3113900	2840	2840	2840	2840	0
512	20240112	101800	3113900	2840	2840	2840	2840	0
513	20240112	101700	3113900	2840	2840	2840	2840	0
514	20240112	101600	3113900	2840	2825	2840	2825	4
515	20240112	101500	3102580	2815	2815	2815	2815	0
516	20240112	101400	3102580	2815	2815	2815	2815	0
517	20240112	101300	3102580	2815	2815	2815	2815	0
518	20240112	101200	3102580	2815	2815	2815	2815	0
519	20240112	101100	3102580	2815	2815	2815	2815	0
520	20240112	101000	3102580	2815	2815	2815	2815	0
521	20240112	100900	3102580	2815	2815	2815	2815	0
522	20240112	100800	3102580	2815	2815	2815	2815	0
523	20240112	100700	3102580	2815	2815	2815	2815	0
524	20240112	100600	3102580	2815	2815	2815	2815	0
525	20240112	100500	3102580	2815	2815	2815	2815	0
526	20240112	100400	3102580	2815	2815	2815	2815	0
527	20240112	100300	3102580	2815	2815	2815	2815	35
528	20240112	100200	3004055	2840	2840	2840	2840	0
529	20240112	100100	3004055	2840	2840	2840	2840	0
530	20240112	100000	3004055	2840	2840	2840	2840	0
531	20240112	095900	3004055	2840	2840	2840	2840	0
532	20240112	095800	3004055	2840	2840	2840	2840	0
533	20240112	095700	3004055	2840	2840	2840	2840	0
534	20240112	095600	3004055	2840	2840	2840	2840	0
535	20240112	095500	3004055	2840	2840	2840	2840	0
536	20240112	095400	3004055	2840	2840	2840	2840	0
537	20240112	095300	3004055	2840	2840	2840	2840	0
538	20240112	095200	3004055	2840	2840	2840	2840	0
539	20240112	095100	3004055	2840	2840	2840	2840	1
540	20240112	095000	3001215	2840	2835	2840	2835	22
541	20240112	094900	2938835	2835	2835	2835	2835	0
542	20240112	094800	2938835	2835	2835	2835	2835	0
543	20240112	094700	2938835	2835	2835	2835	2835	0
544	20240112	094600	2938835	2835	2835	2835	2835	0
545	20240112	094500	2938835	2835	2835	2835	2835	0
546	20240112	094400	2938835	2835	2835	2835	2835	0
547	20240112	094300	2938835	2835	2835	2835	2835	0
548	20240112	094200	2938835	2835	2810	2835	2810	71
549	20240112	094100	2739025	2815	2815	2815	2815	0
550	20240112	094000	2739025	2815	2815	2815	2815	0
551	20240112	093900	2739025	2815	2815	2815	2815	0
552	20240112	093800	2739025	2815	2815	2815	2815	0
553	20240112	093700	2739025	2815	2815	2815	2815	0
554	20240112	093600	2739025	2815	2815	2815	2815	0
555	20240112	093500	2739025	2815	2815	2815	2815	0
556	20240112	093400	2739025	2815	2810	2815	2810	101
557	20240112	093300	2454880	2810	2810	2810	2810	0
558	20240112	093200	2454880	2810	2810	2810	2810	66
559	20240112	093100	2269420	2810	2810	2810	2810	2
560	20240112	093000	2263800	2810	2820	2820	2810	70
561	20240112	092900	2066420	2825	2825	2825	2825	0
562	20240112	092800	2066420	2825	2825	2825	2825	0
563	20240112	092700	2066420	2825	2825	2825	2825	0
564	20240112	092600	2066420	2825	2825	2825	2825	0
565	20240112	092500	2066420	2825	2825	2825	2825	0
566	20240112	092400	2066420	2825	2825	2825	2825	0
567	20240112	092300	2066420	2825	2825	2825	2825	0
568	20240112	092200	2066420	2825	2830	2830	2825	552
569	20240112	092100	506750	2835	2835	2835	2835	0
570	20240112	092000	506750	2835	2835	2835	2835	0
571	20240112	091900	506750	2835	2835	2835	2835	0
572	20240112	091800	506750	2835	2835	2835	2835	0
573	20240112	091700	506750	2835	2835	2835	2835	0
574	20240112	091600	506750	2835	2835	2835	2835	0
575	20240112	091500	506750	2835	2835	2835	2835	0
576	20240112	091400	506750	2835	2835	2835	2835	0
577	20240112	091300	506750	2835	2835	2835	2835	0
578	20240112	091200	506750	2835	2835	2835	2835	7
579	20240112	091100	486905	2840	2840	2840	2840	0
580	20240112	091000	486905	2840	2840	2840	2840	0
581	20240112	090900	486905	2840	2840	2840	2840	0
582	20240112	090800	486905	2840	2840	2840	2840	0
583	20240112	090700	486905	2840	2840	2840	2840	0
584	20240112	090600	486905	2840	2840	2840	2840	0
585	20240112	090500	486905	2840	2840	2840	2840	0
586	20240112	090400	486905	2840	2840	2840	2840	0
587	20240112	090300	486905	2840	2840	2840	2840	0
588	20240112	090200	486905	2840	2840	2840	2840	0
589	20240112	090100	486905	2840	2840	2840	2840	3
590	20240112	090000	478385	2840	2825	2840	2825	169