KissMeData/006570/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184400	16247905	2940	2940	2940	2940	197
3	20240411	184300	16247905	2940	2940	2940	2940	0
4	20240411	184200	16247905	2940	2940	2940	2940	0
5	20240411	184100	16247905	2940	2940	2940	2940	0
6	20240411	184000	16247905	2940	2940	2940	2940	0
7	20240411	183900	16247905	2940	2940	2940	2940	0
8	20240411	183800	16247905	2940	2940	2940	2940	0
9	20240411	183700	16247905	2940	2940	2940	2940	0
10	20240411	183600	16247905	2940	2940	2940	2940	0
11	20240411	183500	16247905	2940	2940	2940	2940	0
12	20240411	183400	16247905	2940	2940	2940	2940	0
13	20240411	183300	16247905	2940	2940	2940	2940	0
14	20240411	183200	16247905	2940	2940	2940	2940	0
15	20240411	183100	16247905	2940	2940	2940	2940	0
16	20240411	183000	16247905	2940	2940	2940	2940	0
17	20240411	182900	16247905	2940	2940	2940	2940	0
18	20240411	182800	16247905	2940	2940	2940	2940	0
19	20240411	182700	16247905	2940	2940	2940	2940	0
20	20240411	182600	16247905	2940	2940	2940	2940	0
21	20240411	182500	16247905	2940	2940	2940	2940	0
22	20240411	182400	16247905	2940	2940	2940	2940	0
23	20240411	182300	16247905	2940	2940	2940	2940	0
24	20240411	182200	16247905	2940	2940	2940	2940	0
25	20240411	182100	16247905	2940	2940	2940	2940	0
26	20240411	182000	16247905	2940	2940	2940	2940	0
27	20240411	181900	16247905	2940	2940	2940	2940	0
28	20240411	181800	16247905	2940	2940	2940	2940	0
29	20240411	181700	16247905	2940	2940	2940	2940	0
30	20240411	181600	16247905	2940	2940	2940	2940	0
31	20240411	181500	16247905	2940	2940	2940	2940	0
32	20240411	181400	16247905	2940	2940	2940	2940	197
33	20240411	181300	16247905	2940	2940	2940	2940	0
34	20240411	181200	16247905	2940	2940	2940	2940	0
35	20240411	181100	16247905	2940	2940	2940	2940	0
36	20240411	181000	16247905	2940	2940	2940	2940	0
37	20240411	180900	16247905	2940	2940	2940	2940	0
38	20240411	180800	16247905	2940	2940	2940	2940	0
39	20240411	180700	16247905	2940	2940	2940	2940	0
40	20240411	180600	16247905	2940	2940	2940	2940	0
41	20240411	180500	16247905	2940	2940	2940	2940	0
42	20240411	180400	16247905	2940	2940	2940	2940	0
43	20240411	180300	16247905	2940	2940	2940	2940	0
44	20240411	180200	16247905	2940	2940	2940	2940	0
45	20240411	180100	16247905	2940	2940	2940	2940	0
46	20240411	180000	16247905	2940	2940	2940	2940	0
47	20240411	175900	16247905	2940	2940	2940	2940	0
48	20240411	175800	16247905	2940	2940	2940	2940	0
49	20240411	175700	16247905	2940	2940	2940	2940	0
50	20240411	175600	16247905	2940	2940	2940	2940	0
51	20240411	175500	16247905	2940	2940	2940	2940	0
52	20240411	175400	16247905	2940	2940	2940	2940	0
53	20240411	175300	16247905	2940	2940	2940	2940	0
54	20240411	175200	16247905	2940	2940	2940	2940	0
55	20240411	175100	16247905	2940	2940	2940	2940	0
56	20240411	175000	16247905	2940	2940	2940	2940	0
57	20240411	174900	16247905	2940	2940	2940	2940	0
58	20240411	174800	16247905	2940	2940	2940	2940	0
59	20240411	174700	16247905	2940	2940	2940	2940	0
60	20240411	174600	16247905	2940	2940	2940	2940	0
61	20240411	174500	16247905	2940	2940	2940	2940	0
62	20240411	174400	16247905	2940	2940	2940	2940	197
63	20240411	174300	16247905	2940	2940	2940	2940	0
64	20240411	174200	16247905	2940	2940	2940	2940	0
65	20240411	174100	16247905	2940	2940	2940	2940	0
66	20240411	174000	16247905	2940	2940	2940	2940	0
67	20240411	173900	16247905	2940	2940	2940	2940	0
68	20240411	173800	16247905	2940	2940	2940	2940	0
69	20240411	173700	16247905	2940	2940	2940	2940	0
70	20240411	173600	16247905	2940	2940	2940	2940	0
71	20240411	173500	16247905	2940	2940	2940	2940	0
72	20240411	173400	16247905	2940	2940	2940	2940	0
73	20240411	173300	16247905	2940	2940	2940	2940	0
74	20240411	173200	16247905	2940	2940	2940	2940	0
75	20240411	173100	16247905	2940	2940	2940	2940	0
76	20240411	173000	16247905	2940	2940	2940	2940	0
77	20240411	172900	16247905	2940	2940	2940	2940	0
78	20240411	172800	16247905	2940	2940	2940	2940	0
79	20240411	172700	16247905	2940	2940	2940	2940	0
80	20240411	172600	16247905	2940	2940	2940	2940	0
81	20240411	172500	16247905	2940	2940	2940	2940	0
82	20240411	172400	16247905	2940	2940	2940	2940	0
83	20240411	172300	16247905	2940	2940	2940	2940	0
84	20240411	172200	16247905	2940	2940	2940	2940	0
85	20240411	172100	16247905	2940	2940	2940	2940	0
86	20240411	172000	16247905	2940	2940	2940	2940	0
87	20240411	171900	16247905	2940	2940	2940	2940	0
88	20240411	171800	16247905	2940	2940	2940	2940	0
89	20240411	171700	16247905	2940	2940	2940	2940	0
90	20240411	171600	16247905	2940	2940	2940	2940	0
91	20240411	171500	16247905	2940	2940	2940	2940	0
92	20240411	171400	16247905	2940	2940	2940	2940	197
93	20240411	171300	16247905	2940	2940	2940	2940	0
94	20240411	171200	16247905	2940	2940	2940	2940	0
95	20240411	171100	16247905	2940	2940	2940	2940	0
96	20240411	171000	16247905	2940	2940	2940	2940	0
97	20240411	170900	16247905	2940	2940	2940	2940	0
98	20240411	170800	16247905	2940	2940	2940	2940	0
99	20240411	170700	16247905	2940	2940	2940	2940	0
100	20240411	170600	16247905	2940	2940	2940	2940	0
101	20240411	170500	16247905	2940	2940	2940	2940	0
102	20240411	170400	16247905	2940	2940	2940	2940	0
103	20240411	170300	16247905	2940	2940	2940	2940	0
104	20240411	170200	16247905	2940	2940	2940	2940	0
105	20240411	170100	16247905	2940	2940	2940	2940	0
106	20240411	170000	16247905	2940	2940	2940	2940	0
107	20240411	165900	16247905	2940	2940	2940	2940	0
108	20240411	165800	16247905	2940	2940	2940	2940	0
109	20240411	165700	16247905	2940	2940	2940	2940	0
110	20240411	165600	16247905	2940	2940	2940	2940	0
111	20240411	165500	16247905	2940	2940	2940	2940	0
112	20240411	165400	16247905	2940	2940	2940	2940	0
113	20240411	165300	16247905	2940	2940	2940	2940	0
114	20240411	165200	16247905	2940	2940	2940	2940	0
115	20240411	165100	16247905	2940	2940	2940	2940	0
116	20240411	165000	16247905	2940	2940	2940	2940	0
117	20240411	164900	16247905	2940	2940	2940	2940	0
118	20240411	164800	16247905	2940	2940	2940	2940	0
119	20240411	164700	16247905	2940	2940	2940	2940	0
120	20240411	164600	16247905	2940	2940	2940	2940	0
121	20240411	164500	16247905	2940	2940	2940	2940	0
122	20240411	164400	16247905	2940	2940	2940	2940	197
123	20240411	164300	16247905	2940	2940	2940	2940	0
124	20240411	164200	16247905	2940	2940	2940	2940	0
125	20240411	164100	16247905	2940	2940	2940	2940	0
126	20240411	164000	16247905	2940	2940	2940	2940	0
127	20240411	163900	16247905	2940	2940	2940	2940	0
128	20240411	163800	16247905	2940	2940	2940	2940	0
129	20240411	163700	16247905	2940	2940	2940	2940	0
130	20240411	163600	16247905	2940	2940	2940	2940	0
131	20240411	163500	16247905	2940	2940	2940	2940	0
132	20240411	163400	16247905	2940	2940	2940	2940	0
133	20240411	163300	16247905	2940	2940	2940	2940	0
134	20240411	163200	16247905	2940	2940	2940	2940	0
135	20240411	163100	16247905	2940	2940	2940	2940	0
136	20240411	163000	16247905	2940	2940	2940	2940	0
137	20240411	162900	16247905	2940	2940	2940	2940	0
138	20240411	162800	16247905	2940	2940	2940	2940	0
139	20240411	162700	16247905	2940	2940	2940	2940	0
140	20240411	162600	16247905	2940	2940	2940	2940	0
141	20240411	162500	16247905	2940	2940	2940	2940	0
142	20240411	162400	16247905	2940	2940	2940	2940	0
143	20240411	162300	16247905	2940	2940	2940	2940	0
144	20240411	162200	16247905	2940	2940	2940	2940	0
145	20240411	162100	16247905	2940	2940	2940	2940	0
146	20240411	162000	16247905	2940	2940	2940	2940	0
147	20240411	161900	16247905	2940	2940	2940	2940	0
148	20240411	161800	16247905	2940	2940	2940	2940	0
149	20240411	161700	16247905	2940	2940	2940	2940	0
150	20240411	161600	16247905	2940	2940	2940	2940	0
151	20240411	161500	16247905	2940	2940	2940	2940	0
152	20240411	161400	16247905	2940	2940	2940	2940	197
153	20240411	161300	16247905	2940	2940	2940	2940	0
154	20240411	161200	16247905	2940	2940	2940	2940	0
155	20240411	161100	16247905	2940	2940	2940	2940	0
156	20240411	161000	16247905	2940	2940	2940	2940	0
157	20240411	160900	16247905	2940	2940	2940	2940	0
158	20240411	160800	16247905	2940	2940	2940	2940	0
159	20240411	160700	16247905	2940	2940	2940	2940	0
160	20240411	160600	16247905	2940	2940	2940	2940	0
161	20240411	160500	16247905	2940	2940	2940	2940	0
162	20240411	160400	16247905	2940	2940	2940	2940	0
163	20240411	160300	16247905	2940	2940	2940	2940	0
164	20240411	160200	16247905	2940	2940	2940	2940	0
165	20240411	160100	16247905	2940	2940	2940	2940	0
166	20240411	160000	16247905	2940	2940	2940	2940	0
167	20240411	155900	16247905	2940	2940	2940	2940	0
168	20240411	155800	16247905	2940	2940	2940	2940	0
169	20240411	155700	16247905	2940	2940	2940	2940	0
170	20240411	155600	16247905	2940	2940	2940	2940	0
171	20240411	155500	16247905	2940	2940	2940	2940	0
172	20240411	155400	16247905	2940	2940	2940	2940	0
173	20240411	155300	16247905	2940	2940	2940	2940	0
174	20240411	155200	16247905	2940	2940	2940	2940	0
175	20240411	155100	16247905	2940	2940	2940	2940	0
176	20240411	155000	16247905	2940	2940	2940	2940	0
177	20240411	154900	16247905	2940	2940	2940	2940	0
178	20240411	154800	16247905	2940	2940	2940	2940	0
179	20240411	154700	16247905	2940	2940	2940	2940	0
180	20240411	154600	16247905	2940	2940	2940	2940	0
181	20240411	154500	16247905	2940	2940	2940	2940	0
182	20240411	154400	16247905	2940	2940	2940	2940	197
183	20240411	154300	16247905	2940	2940	2940	2940	0
184	20240411	154200	16247905	2940	2940	2940	2940	0
185	20240411	154100	16247905	2940	2940	2940	2940	0
186	20240411	154000	16247905	2940	2940	2940	2940	0
187	20240411	153900	16247905	2940	2940	2940	2940	0
188	20240411	153800	16247905	2940	2940	2940	2940	0
189	20240411	153700	16247905	2940	2940	2940	2940	0
190	20240411	153600	16247905	2940	2940	2940	2940	0
191	20240411	153500	16247905	2940	2940	2940	2940	0
192	20240411	153400	16247905	2940	2940	2940	2940	0
193	20240411	153300	16247905	2940	2940	2940	2940	0
194	20240411	153200	16247905	2940	2940	2940	2940	0
195	20240411	153100	16247905	2940	2940	2940	2940	0
196	20240411	153000	16247905	2940	2940	2940	2940	197
197	20240411	152900	15668725	2965	2965	2965	2965	0
198	20240411	152800	15668725	2965	2965	2965	2965	0
199	20240411	152700	15668725	2965	2965	2965	2965	0
200	20240411	152600	15668725	2965	2965	2965	2965	0
201	20240411	152500	15668725	2965	2965	2965	2965	0
202	20240411	152400	15668725	2965	2965	2965	2965	0
203	20240411	152300	15668725	2965	2965	2965	2965	0
204	20240411	152200	15668725	2965	2965	2965	2965	0
205	20240411	152100	15668725	2965	2965	2965	2965	0
206	20240411	152000	15668725	2965	2965	2965	2965	0
207	20240411	151900	15668725	2965	2965	2965	2965	0
208	20240411	151800	15668725	2965	2965	2965	2965	0
209	20240411	151700	15668725	2965	2965	2965	2965	0
210	20240411	151600	15668725	2965	2965	2965	2965	0
211	20240411	151500	15668725	2965	2965	2965	2965	0
212	20240411	151400	15668725	2965	2965	2965	2965	1
213	20240411	151300	15665760	2930	2945	2945	2930	105
214	20240411	151200	15357315	2945	2945	2945	2945	1
215	20240411	151100	15354370	2950	2950	2950	2950	0
216	20240411	151000	15354370	2950	2950	2950	2950	0
217	20240411	150900	15354370	2950	2980	2980	2950	1000
218	20240411	150800	12395520	3005	3005	3005	3005	0
219	20240411	150700	12395520	3005	3005	3005	3005	0
220	20240411	150600	12395520	3005	3005	3005	3005	0
221	20240411	150500	12395520	3005	3005	3005	2985	5
222	20240411	150400	12380515	3015	3015	3015	3015	0
223	20240411	150300	12380515	3015	3015	3015	3015	0
224	20240411	150200	12380515	3015	3005	3015	3005	2
225	20240411	150100	12374495	2960	2960	2960	2960	0
226	20240411	150000	12374495	2960	2960	2960	2960	1
227	20240411	145900	12371535	2950	2950	2950	2950	452
228	20240411	145800	11038135	2950	2950	2950	2950	0
229	20240411	145700	11038135	2950	2950	2950	2950	0
230	20240411	145600	11038135	2950	2950	2950	2950	0
231	20240411	145500	11038135	2950	2950	2950	2950	0
232	20240411	145400	11038135	2950	2950	2950	2950	0
233	20240411	145300	11038135	2950	2950	2950	2950	0
234	20240411	145200	11038135	2950	2950	2950	2950	0
235	20240411	145100	11038135	2950	2950	2950	2950	0
236	20240411	145000	11038135	2950	2950	2950	2950	0
237	20240411	144900	11038135	2950	2950	2950	2950	0
238	20240411	144800	11038135	2950	2950	2950	2950	0
239	20240411	144700	11038135	2950	2950	2950	2950	0
240	20240411	144600	11038135	2950	2950	2950	2950	0
241	20240411	144500	11038135	2950	2950	2950	2950	0
242	20240411	144400	11038135	2950	2950	2950	2950	0
243	20240411	144300	11038135	2950	2950	2950	2950	0
244	20240411	144200	11038135	2950	2950	2950	2950	0
245	20240411	144100	11038135	2950	2950	2950	2950	0
246	20240411	144000	11038135	2950	2950	2950	2950	0
247	20240411	143900	11038135	2950	2950	2950	2950	0
248	20240411	143800	11038135	2950	2950	2950	2950	0
249	20240411	143700	11038135	2950	2950	2950	2950	0
250	20240411	143600	11038135	2950	2950	2950	2950	0
251	20240411	143500	11038135	2950	2950	2950	2950	0
252	20240411	143400	11038135	2950	2950	2950	2950	0
253	20240411	143300	11038135	2950	2950	2950	2950	0
254	20240411	143200	11038135	2950	2950	2950	2950	0
255	20240411	143100	11038135	2950	2950	2950	2950	0
256	20240411	143000	11038135	2950	2950	2950	2950	0
257	20240411	142900	11038135	2950	2950	2950	2950	0
258	20240411	142800	11038135	2950	2950	2950	2950	0
259	20240411	142700	11038135	2950	2950	2950	2950	0
260	20240411	142600	11038135	2950	2950	2950	2950	0
261	20240411	142500	11038135	2950	2950	2950	2950	0
262	20240411	142400	11038135	2950	2950	2950	2950	0
263	20240411	142300	11038135	2950	2950	2950	2950	0
264	20240411	142200	11038135	2950	2950	2950	2950	0
265	20240411	142100	11038135	2950	2950	2950	2950	0
266	20240411	142000	11038135	2950	2950	2950	2950	0
267	20240411	141900	11038135	2950	2950	2950	2950	0
268	20240411	141800	11038135	2950	2950	2950	2950	0
269	20240411	141700	11038135	2950	2950	2950	2950	0
270	20240411	141600	11038135	2950	2950	2950	2950	0
271	20240411	141500	11038135	2950	2950	2950	2950	0
272	20240411	141400	11038135	2950	2950	2950	2950	0
273	20240411	141300	11038135	2950	2950	2950	2950	0
274	20240411	141200	11038135	2950	2950	2950	2950	0
275	20240411	141100	11038135	2950	2950	2950	2950	0
276	20240411	141000	11038135	2950	2950	2950	2950	0
277	20240411	140900	11038135	2950	2950	2950	2950	0
278	20240411	140800	11038135	2950	2950	2950	2950	0
279	20240411	140700	11038135	2950	2950	2950	2950	0
280	20240411	140600	11038135	2950	2950	2950	2950	0
281	20240411	140500	11038135	2950	2950	2950	2950	0
282	20240411	140400	11038135	2950	2950	2950	2950	0
283	20240411	140300	11038135	2950	2950	2950	2950	0
284	20240411	140200	11038135	2950	2950	2950	2950	0
285	20240411	140100	11038135	2950	2950	2950	2950	0
286	20240411	140000	11038135	2950	2950	2950	2950	0
287	20240411	135900	11038135	2950	2950	2950	2950	0
288	20240411	135800	11038135	2950	2950	2950	2950	0
289	20240411	135700	11038135	2950	2950	2950	2950	0
290	20240411	135600	11038135	2950	2950	2950	2950	0
291	20240411	135500	11038135	2950	2950	2950	2950	0
292	20240411	135400	11038135	2950	2950	2950	2950	0
293	20240411	135300	11038135	2950	2950	2950	2950	0
294	20240411	135200	11038135	2950	2950	2950	2950	0
295	20240411	135100	11038135	2950	2950	2950	2950	0
296	20240411	135000	11038135	2950	2950	2950	2950	0
297	20240411	134900	11038135	2950	2950	2950	2950	0
298	20240411	134800	11038135	2950	2950	2950	2950	0
299	20240411	134700	11038135	2950	2950	2950	2950	0
300	20240411	134600	11038135	2950	2950	2950	2950	0
301	20240411	134500	11038135	2950	2950	2950	2950	0
302	20240411	134400	11038135	2950	2950	2950	2950	0
303	20240411	134300	11038135	2950	2950	2950	2950	0
304	20240411	134200	11038135	2950	2950	2950	2950	0
305	20240411	134100	11038135	2950	2950	2950	2950	0
306	20240411	134000	11038135	2950	2950	2950	2950	0
307	20240411	133900	11038135	2950	2950	2950	2950	0
308	20240411	133800	11038135	2950	2950	2950	2950	0
309	20240411	133700	11038135	2950	2950	2950	2950	0
310	20240411	133600	11038135	2950	2950	2950	2950	0
311	20240411	133500	11038135	2950	2950	2950	2950	0
312	20240411	133400	11038135	2950	2950	2950	2950	0
313	20240411	133300	11038135	2950	2950	2950	2950	0
314	20240411	133200	11038135	2950	2950	2950	2950	0
315	20240411	133100	11038135	2950	2950	2950	2950	0
316	20240411	133000	11038135	2950	2950	2950	2950	0
317	20240411	132900	11038135	2950	2950	2950	2950	0
318	20240411	132800	11038135	2950	2950	2950	2950	0
319	20240411	132700	11038135	2950	2950	2950	2950	0
320	20240411	132600	11038135	2950	2950	2950	2950	0
321	20240411	132500	11038135	2950	2950	2950	2950	0
322	20240411	132400	11038135	2950	2950	2950	2950	0
323	20240411	132300	11038135	2950	2950	2950	2950	0
324	20240411	132200	11038135	2950	2950	2950	2950	0
325	20240411	132100	11038135	2950	2950	2950	2950	0
326	20240411	132000	11038135	2950	2950	2950	2950	0
327	20240411	131900	11038135	2950	2950	2950	2950	0
328	20240411	131800	11038135	2950	2950	2950	2950	0
329	20240411	131700	11038135	2950	2950	2950	2950	0
330	20240411	131600	11038135	2950	2950	2950	2950	0
331	20240411	131500	11038135	2950	2950	2950	2950	0
332	20240411	131400	11038135	2950	2950	2950	2950	0
333	20240411	131300	11038135	2950	2945	2950	2945	10
334	20240411	131200	11008645	2945	2945	2945	2945	0
335	20240411	131100	11008645	2945	2945	2945	2945	0
336	20240411	131000	11008645	2945	2945	2945	2945	0
337	20240411	130900	11008645	2945	2945	2945	2945	0
338	20240411	130800	11008645	2945	2945	2945	2945	0
339	20240411	130700	11008645	2945	2945	2945	2945	14
340	20240411	130600	10967415	2950	2950	2950	2950	0
341	20240411	130500	10967415	2950	2950	2950	2950	0
342	20240411	130400	10967415	2950	2950	2950	2950	0
343	20240411	130300	10967415	2950	2950	2950	2950	0
344	20240411	130200	10967415	2950	2950	2950	2950	0
345	20240411	130100	10967415	2950	2950	2950	2950	0
346	20240411	130000	10967415	2950	2950	2950	2950	0
347	20240411	125900	10967415	2950	2950	2950	2950	0
348	20240411	125800	10967415	2950	2950	2950	2950	0
349	20240411	125700	10967415	2950	2950	2950	2950	0
350	20240411	125600	10967415	2950	2950	2950	2950	0
351	20240411	125500	10967415	2950	2950	2950	2950	0
352	20240411	125400	10967415	2950	2950	2950	2950	0
353	20240411	125300	10967415	2950	2950	2950	2950	0
354	20240411	125200	10967415	2950	2950	2950	2950	0
355	20240411	125100	10967415	2950	2950	2950	2950	45
356	20240411	125000	10834665	2950	2950	2950	2950	0
357	20240411	124900	10834665	2950	2950	2950	2950	0
358	20240411	124800	10834665	2950	2950	2950	2950	0
359	20240411	124700	10834665	2950	2950	2950	2950	0
360	20240411	124600	10834665	2950	2950	2950	2950	0
361	20240411	124500	10834665	2950	2950	2950	2950	0
362	20240411	124400	10834665	2950	2950	2950	2950	0
363	20240411	124300	10834665	2950	2950	2950	2950	0
364	20240411	124200	10834665	2950	2950	2950	2950	0
365	20240411	124100	10834665	2950	2950	2950	2950	0
366	20240411	124000	10834665	2950	2950	2950	2950	0
367	20240411	123900	10834665	2950	2950	2950	2950	0
368	20240411	123800	10834665	2950	2950	2950	2950	0
369	20240411	123700	10834665	2950	2950	2950	2950	0
370	20240411	123600	10834665	2950	2950	2950	2950	0
371	20240411	123500	10834665	2950	2950	2950	2950	0
372	20240411	123400	10834665	2950	2950	2950	2950	0
373	20240411	123300	10834665	2950	2950	2950	2950	0
374	20240411	123200	10834665	2950	2950	2950	2950	0
375	20240411	123100	10834665	2950	2950	2950	2950	0
376	20240411	123000	10834665	2950	2950	2950	2950	0
377	20240411	122900	10834665	2950	2950	2950	2950	0
378	20240411	122800	10834665	2950	2950	2950	2950	0
379	20240411	122700	10834665	2950	2950	2950	2950	0
380	20240411	122600	10834665	2950	2950	2950	2950	378
381	20240411	122500	9719565	2950	2950	2950	2950	7
382	20240411	122400	9698915	2950	2950	2950	2950	0
383	20240411	122300	9698915	2950	2950	2950	2950	0
384	20240411	122200	9698915	2950	2950	2950	2950	0
385	20240411	122100	9698915	2950	2950	2950	2950	0
386	20240411	122000	9698915	2950	2950	2950	2950	0
387	20240411	121900	9698915	2950	2950	2950	2950	0
388	20240411	121800	9698915	2950	2950	2950	2950	0
389	20240411	121700	9698915	2950	2950	2950	2950	0
390	20240411	121600	9698915	2950	2950	2950	2950	0
391	20240411	121500	9698915	2950	2950	2950	2950	0
392	20240411	121400	9698915	2950	2950	2950	2950	0
393	20240411	121300	9698915	2950	2950	2950	2950	0
394	20240411	121200	9698915	2950	2950	2950	2950	0
395	20240411	121100	9698915	2950	2950	2950	2950	0
396	20240411	121000	9698915	2950	2950	2950	2950	0
397	20240411	120900	9698915	2950	2950	2950	2950	0
398	20240411	120800	9698915	2950	2950	2950	2950	0
399	20240411	120700	9698915	2950	2950	2950	2950	0
400	20240411	120600	9698915	2950	2950	2950	2950	0
401	20240411	120500	9698915	2950	2950	2950	2950	0
402	20240411	120400	9698915	2950	2950	2950	2950	0
403	20240411	120300	9698915	2950	2950	2950	2950	0
404	20240411	120200	9698915	2950	2950	2950	2950	0
405	20240411	120100	9698915	2950	2950	2950	2950	0
406	20240411	120000	9698915	2950	2950	2950	2950	0
407	20240411	115900	9698915	2950	2950	2950	2950	0
408	20240411	115800	9698915	2950	2950	2950	2950	0
409	20240411	115700	9698915	2950	2950	2950	2950	0
410	20240411	115600	9698915	2950	2950	2950	2950	0
411	20240411	115500	9698915	2950	2950	2950	2950	0
412	20240411	115400	9698915	2950	2950	2950	2950	0
413	20240411	115300	9698915	2950	2950	2950	2950	0
414	20240411	115200	9698915	2950	2950	2950	2950	0
415	20240411	115100	9698915	2950	2950	2950	2950	0
416	20240411	115000	9698915	2950	2950	2950	2950	0
417	20240411	114900	9698915	2950	2950	2950	2950	0
418	20240411	114800	9698915	2950	2950	2950	2950	0
419	20240411	114700	9698915	2950	2950	2950	2950	0
420	20240411	114600	9698915	2950	2950	2950	2950	0
421	20240411	114500	9698915	2950	2950	2950	2950	0
422	20240411	114400	9698915	2950	2950	2950	2950	0
423	20240411	114300	9698915	2950	2950	2950	2950	0
424	20240411	114200	9698915	2950	2950	2950	2950	0
425	20240411	114100	9698915	2950	2950	2950	2950	0
426	20240411	114000	9698915	2950	2950	2950	2950	0
427	20240411	113900	9698915	2950	2950	2950	2950	0
428	20240411	113800	9698915	2950	2950	2950	2950	0
429	20240411	113700	9698915	2950	2950	2950	2950	0
430	20240411	113600	9698915	2950	2950	2950	2950	0
431	20240411	113500	9698915	2950	2950	2950	2950	0
432	20240411	113400	9698915	2950	2950	2950	2950	0
433	20240411	113300	9698915	2950	2950	2950	2950	0
434	20240411	113200	9698915	2950	2950	2950	2950	0
435	20240411	113100	9698915	2950	2950	2950	2950	0
436	20240411	113000	9698915	2950	2950	2950	2950	0
437	20240411	112900	9698915	2950	2950	2950	2950	10
438	20240411	112800	9669415	2950	2950	2950	2950	0
439	20240411	112700	9669415	2950	2950	2950	2950	0
440	20240411	112600	9669415	2950	2950	2950	2950	0
441	20240411	112500	9669415	2950	2950	2950	2950	0
442	20240411	112400	9669415	2950	2950	2950	2950	1
443	20240411	112300	9666465	2945	2945	2945	2945	0
444	20240411	112200	9666465	2945	2945	2945	2945	13
445	20240411	112100	9628180	2950	2950	2950	2950	0
446	20240411	112000	9628180	2950	2950	2950	2950	1
447	20240411	111900	9625230	2945	2945	2945	2945	0
448	20240411	111800	9625230	2945	2945	2945	2945	0
449	20240411	111700	9625230	2945	2945	2945	2945	10
450	20240411	111600	9595780	2950	2950	2950	2950	0
451	20240411	111500	9595780	2950	2950	2950	2950	0
452	20240411	111400	9595780	2950	2950	2950	2950	0
453	20240411	111300	9595780	2950	2950	2950	2950	0
454	20240411	111200	9595780	2950	2950	2950	2950	0
455	20240411	111100	9595780	2950	2950	2950	2950	0
456	20240411	111000	9595780	2950	2950	2950	2950	0
457	20240411	110900	9595780	2950	2950	2950	2950	0
458	20240411	110800	9595780	2950	2950	2950	2950	0
459	20240411	110700	9595780	2950	2950	2950	2950	0
460	20240411	110600	9595780	2950	2950	2950	2950	0
461	20240411	110500	9595780	2950	2950	2950	2950	0
462	20240411	110400	9595780	2950	2950	2950	2950	0
463	20240411	110300	9595780	2950	2950	2950	2950	0
464	20240411	110200	9595780	2950	2950	2950	2950	7
465	20240411	110100	9575130	2950	2950	2950	2950	0
466	20240411	110000	9575130	2950	2950	2950	2950	0
467	20240411	105900	9575130	2950	2950	2950	2950	0
468	20240411	105800	9575130	2950	2950	2950	2950	0
469	20240411	105700	9575130	2950	2950	2950	2950	0
470	20240411	105600	9575130	2950	2950	2950	2950	0
471	20240411	105500	9575130	2950	2950	2950	2950	0
472	20240411	105400	9575130	2950	2950	2950	2950	0
473	20240411	105300	9575130	2950	2950	2950	2950	0
474	20240411	105200	9575130	2950	2950	2950	2950	0
475	20240411	105100	9575130	2950	2950	2950	2950	0
476	20240411	105000	9575130	2950	2950	2950	2950	10
477	20240411	104900	9545630	2950	2950	2950	2950	0
478	20240411	104800	9545630	2950	2950	2950	2950	0
479	20240411	104700	9545630	2950	2950	2950	2950	0
480	20240411	104600	9545630	2950	2950	2950	2950	3
481	20240411	104500	9536780	2970	2960	2970	2945	506
482	20240411	104400	8043745	3040	3040	3040	3040	0
483	20240411	104300	8043745	3040	3040	3040	3040	0
484	20240411	104200	8043745	3040	3040	3040	3040	0
485	20240411	104100	8043745	3040	2980	3040	2980	163
486	20240411	104000	7556865	2980	2950	2980	2950	24
487	20240411	103900	7485375	2980	2980	2980	2980	0
488	20240411	103800	7485375	2980	2980	2980	2980	0
489	20240411	103700	7485375	2980	2980	2980	2980	0
490	20240411	103600	7485375	2980	2980	2980	2980	0
491	20240411	103500	7485375	2980	2980	2980	2980	0
492	20240411	103400	7485375	2980	2980	2980	2980	0
493	20240411	103300	7485375	2980	2980	2980	2980	0
494	20240411	103200	7485375	2980	2980	2980	2980	0
495	20240411	103100	7485375	2980	2980	2980	2980	0
496	20240411	103000	7485375	2980	2980	2980	2980	0
497	20240411	102900	7485375	2980	2980	2980	2980	0
498	20240411	102800	7485375	2980	2980	2980	2980	0
499	20240411	102700	7485375	2980	2980	2980	2980	0
500	20240411	102600	7485375	2980	2980	2980	2980	0
501	20240411	102500	7485375	2980	2980	2980	2980	0
502	20240411	102400	7485375	2980	2980	2980	2980	0
503	20240411	102300	7485375	2980	2980	2980	2980	0
504	20240411	102200	7485375	2980	2980	2980	2980	0
505	20240411	102100	7485375	2980	2980	2980	2980	0
506	20240411	102000	7485375	2980	2980	2980	2980	0
507	20240411	101900	7485375	2980	2980	2980	2980	0
508	20240411	101800	7485375	2980	2980	2980	2980	0
509	20240411	101700	7485375	2980	2980	2980	2980	1
510	20240411	101600	7482395	2980	2980	2980	2980	0
511	20240411	101500	7482395	2980	2980	2980	2980	0
512	20240411	101400	7482395	2980	2980	2980	2980	0
513	20240411	101300	7482395	2980	2980	2980	2980	0
514	20240411	101200	7482395	2980	2980	2980	2980	0
515	20240411	101100	7482395	2980	2980	2980	2980	0
516	20240411	101000	7482395	2980	2980	2980	2980	0
517	20240411	100900	7482395	2980	2980	2980	2980	0
518	20240411	100800	7482395	2980	2980	2980	2980	0
519	20240411	100700	7482395	2980	2980	2980	2980	0
520	20240411	100600	7482395	2980	2980	2980	2980	0
521	20240411	100500	7482395	2980	2980	2980	2980	0
522	20240411	100400	7482395	2980	2950	2980	2950	80
523	20240411	100300	7246365	2950	2950	2950	2950	39
524	20240411	100200	7131315	2950	2950	2950	2950	0
525	20240411	100100	7131315	2950	2950	2950	2950	0
526	20240411	100000	7131315	2950	2950	2950	2950	0
527	20240411	095900	7131315	2950	2950	2950	2950	0
528	20240411	095800	7131315	2950	2950	2950	2950	17
529	20240411	095700	7081165	2950	2950	2950	2950	8
530	20240411	095600	7057565	2950	2950	2950	2950	0
531	20240411	095500	7057565	2950	2950	2950	2950	1
532	20240411	095400	7054615	2950	2950	2950	2950	0
533	20240411	095300	7054615	2950	2950	2950	2950	0
534	20240411	095200	7054615	2950	2950	2950	2950	0
535	20240411	095100	7054615	2950	2950	2950	2950	0
536	20240411	095000	7054615	2950	2950	2950	2950	0
537	20240411	094900	7054615	2950	2950	2950	2950	3
538	20240411	094800	7045765	2950	2950	2950	2950	0
539	20240411	094700	7045765	2950	2950	2950	2950	143
540	20240411	094600	6623915	2950	2950	2950	2950	24
541	20240411	094500	6553115	2950	2950	2950	2950	0
542	20240411	094400	6553115	2950	2950	2950	2950	0
543	20240411	094300	6553115	2950	2950	2950	2950	0
544	20240411	094200	6553115	2950	2950	2950	2950	0
545	20240411	094100	6553115	2950	2950	2950	2950	0
546	20240411	094000	6553115	2950	2950	2950	2950	0
547	20240411	093900	6553115	2950	2950	2950	2950	80
548	20240411	093800	6317115	2950	2980	2980	2950	111
549	20240411	093700	5989045	2980	2975	2980	2950	513
550	20240411	093600	4471815	3040	3040	3040	3040	0
551	20240411	093500	4471815	3040	3040	3040	3040	0
552	20240411	093400	4471815	3040	3040	3040	3040	0
553	20240411	093300	4471815	3040	2970	3055	2970	237
554	20240411	093200	3766600	2975	2970	2975	2970	120
555	20240411	093100	3409630	2975	2980	2980	2975	111
556	20240411	093000	3079345	2975	2975	2975	2975	1
557	20240411	092900	3076370	3060	3060	3060	3060	1
558	20240411	092800	3073310	3050	3050	3050	3050	0
559	20240411	092700	3073310	3050	3055	3055	3050	62
560	20240411	092600	2883910	3050	3045	3055	3045	429
561	20240411	092500	1575445	3050	3050	3050	3050	0
562	20240411	092400	1575445	3050	3050	3050	3050	0
563	20240411	092300	1575445	3050	3005	3050	3005	29
564	20240411	092200	1487705	3005	3005	3005	2955	38
565	20240411	092100	1374065	3005	2995	3005	2995	24
566	20240411	092000	1302145	2995	2985	2995	2985	20
567	20240411	091900	1242310	2985	2985	2985	2985	0
568	20240411	091800	1242310	2985	2955	2985	2955	3
569	20240411	091700	1233415	2955	2955	2955	2955	36
570	20240411	091600	1127035	2990	2990	2990	2990	0
571	20240411	091500	1127035	2990	2990	2990	2990	75
572	20240411	091400	902785	2955	2955	2955	2955	0
573	20240411	091300	902785	2955	2955	2955	2955	0
574	20240411	091200	902785	2955	2955	2955	2955	0
575	20240411	091100	902785	2955	2960	2960	2955	80
576	20240411	091000	666380	2955	2955	2955	2955	0
577	20240411	090900	666380	2955	2955	2955	2955	95
578	20240411	090800	385655	2975	2975	2975	2975	5
579	20240411	090700	370780	3010	3010	3010	3010	0
580	20240411	090600	370780	3010	3010	3010	3010	0
581	20240411	090500	370780	3010	3010	3010	3010	2
582	20240411	090400	364760	3050	3015	3050	3015	100
583	20240411	090300	60670	3050	3050	3050	3050	0
584	20240411	090200	60670	3050	3050	3050	3050	0
585	20240411	090100	60670	3050	3050	3050	3050	0
586	20240411	090000	60670	3050	3020	3050	3020	20