KissMeData/006570/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	184700	15504645	2975	2975	2975	2975	64
3	20240610	184600	15504645	2975	2975	2975	2975	0
4	20240610	184500	15504645	2975	2975	2975	2975	0
5	20240610	184400	15504645	2975	2975	2975	2975	0
6	20240610	184300	15504645	2975	2975	2975	2975	0
7	20240610	184200	15504645	2975	2975	2975	2975	0
8	20240610	184100	15504645	2975	2975	2975	2975	0
9	20240610	184000	15504645	2975	2975	2975	2975	0
10	20240610	183900	15504645	2975	2975	2975	2975	0
11	20240610	183800	15504645	2975	2975	2975	2975	0
12	20240610	183700	15504645	2975	2975	2975	2975	0
13	20240610	183600	15504645	2975	2975	2975	2975	0
14	20240610	183500	15504645	2975	2975	2975	2975	0
15	20240610	183400	15504645	2975	2975	2975	2975	0
16	20240610	183300	15504645	2975	2975	2975	2975	0
17	20240610	183200	15504645	2975	2975	2975	2975	0
18	20240610	183100	15504645	2975	2975	2975	2975	0
19	20240610	183000	15504645	2975	2975	2975	2975	0
20	20240610	182900	15504645	2975	2975	2975	2975	0
21	20240610	182800	15504645	2975	2975	2975	2975	0
22	20240610	182700	15504645	2975	2975	2975	2975	0
23	20240610	182600	15504645	2975	2975	2975	2975	0
24	20240610	182500	15504645	2975	2975	2975	2975	0
25	20240610	182400	15504645	2975	2975	2975	2975	0
26	20240610	182300	15504645	2975	2975	2975	2975	0
27	20240610	182200	15504645	2975	2975	2975	2975	0
28	20240610	182100	15504645	2975	2975	2975	2975	0
29	20240610	182000	15504645	2975	2975	2975	2975	0
30	20240610	181900	15504645	2975	2975	2975	2975	0
31	20240610	181800	15504645	2975	2975	2975	2975	0
32	20240610	181700	15504645	2975	2975	2975	2975	64
33	20240610	181600	15504645	2975	2975	2975	2975	0
34	20240610	181500	15504645	2975	2975	2975	2975	0
35	20240610	181400	15504645	2975	2975	2975	2975	0
36	20240610	181300	15504645	2975	2975	2975	2975	0
37	20240610	181200	15504645	2975	2975	2975	2975	0
38	20240610	181100	15504645	2975	2975	2975	2975	0
39	20240610	181000	15504645	2975	2975	2975	2975	0
40	20240610	180900	15504645	2975	2975	2975	2975	0
41	20240610	180800	15504645	2975	2975	2975	2975	0
42	20240610	180700	15504645	2975	2975	2975	2975	0
43	20240610	180600	15504645	2975	2975	2975	2975	0
44	20240610	180500	15504645	2975	2975	2975	2975	0
45	20240610	180400	15504645	2975	2975	2975	2975	0
46	20240610	180300	15504645	2975	2975	2975	2975	0
47	20240610	180200	15504645	2975	2975	2975	2975	0
48	20240610	180100	15504645	2975	2975	2975	2975	0
49	20240610	180000	15504645	2975	2975	2975	2975	0
50	20240610	175900	15504645	2975	2975	2975	2975	0
51	20240610	175800	15504645	2975	2975	2975	2975	0
52	20240610	175700	15504645	2975	2975	2975	2975	0
53	20240610	175600	15504645	2975	2975	2975	2975	0
54	20240610	175500	15504645	2975	2975	2975	2975	0
55	20240610	175400	15504645	2975	2975	2975	2975	0
56	20240610	175300	15504645	2975	2975	2975	2975	0
57	20240610	175200	15504645	2975	2975	2975	2975	0
58	20240610	175100	15504645	2975	2975	2975	2975	0
59	20240610	175000	15504645	2975	2975	2975	2975	0
60	20240610	174900	15504645	2975	2975	2975	2975	0
61	20240610	174800	15504645	2975	2975	2975	2975	0
62	20240610	174700	15504645	2975	2975	2975	2975	64
63	20240610	174600	15504645	2975	2975	2975	2975	0
64	20240610	174500	15504645	2975	2975	2975	2975	0
65	20240610	174400	15504645	2975	2975	2975	2975	0
66	20240610	174300	15504645	2975	2975	2975	2975	0
67	20240610	174200	15504645	2975	2975	2975	2975	0
68	20240610	174100	15504645	2975	2975	2975	2975	0
69	20240610	174000	15504645	2975	2975	2975	2975	0
70	20240610	173900	15504645	2975	2975	2975	2975	0
71	20240610	173800	15504645	2975	2975	2975	2975	0
72	20240610	173700	15504645	2975	2975	2975	2975	0
73	20240610	173600	15504645	2975	2975	2975	2975	0
74	20240610	173500	15504645	2975	2975	2975	2975	0
75	20240610	173400	15504645	2975	2975	2975	2975	0
76	20240610	173300	15504645	2975	2975	2975	2975	0
77	20240610	173200	15504645	2975	2975	2975	2975	0
78	20240610	173100	15504645	2975	2975	2975	2975	0
79	20240610	173000	15504645	2975	2975	2975	2975	0
80	20240610	172900	15504645	2975	2975	2975	2975	0
81	20240610	172800	15504645	2975	2975	2975	2975	0
82	20240610	172700	15504645	2975	2975	2975	2975	0
83	20240610	172600	15504645	2975	2975	2975	2975	0
84	20240610	172500	15504645	2975	2975	2975	2975	0
85	20240610	172400	15504645	2975	2975	2975	2975	0
86	20240610	172300	15504645	2975	2975	2975	2975	0
87	20240610	172200	15504645	2975	2975	2975	2975	0
88	20240610	172100	15504645	2975	2975	2975	2975	0
89	20240610	172000	15504645	2975	2975	2975	2975	0
90	20240610	171900	15504645	2975	2975	2975	2975	0
91	20240610	171800	15504645	2975	2975	2975	2975	0
92	20240610	171700	15504645	2975	2975	2975	2975	64
93	20240610	171600	15504645	2975	2975	2975	2975	0
94	20240610	171500	15504645	2975	2975	2975	2975	0
95	20240610	171400	15504645	2975	2975	2975	2975	0
96	20240610	171300	15504645	2975	2975	2975	2975	0
97	20240610	171200	15504645	2975	2975	2975	2975	0
98	20240610	171100	15504645	2975	2975	2975	2975	0
99	20240610	171000	15504645	2975	2975	2975	2975	0
100	20240610	170900	15504645	2975	2975	2975	2975	0
101	20240610	170800	15504645	2975	2975	2975	2975	0
102	20240610	170700	15504645	2975	2975	2975	2975	0
103	20240610	170600	15504645	2975	2975	2975	2975	0
104	20240610	170500	15504645	2975	2975	2975	2975	0
105	20240610	170400	15504645	2975	2975	2975	2975	0
106	20240610	170300	15504645	2975	2975	2975	2975	0
107	20240610	170200	15504645	2975	2975	2975	2975	0
108	20240610	170100	15504645	2975	2975	2975	2975	0
109	20240610	170000	15504645	2975	2975	2975	2975	0
110	20240610	165900	15504645	2975	2975	2975	2975	0
111	20240610	165800	15504645	2975	2975	2975	2975	0
112	20240610	165700	15504645	2975	2975	2975	2975	0
113	20240610	165600	15504645	2975	2975	2975	2975	0
114	20240610	165500	15504645	2975	2975	2975	2975	0
115	20240610	165400	15504645	2975	2975	2975	2975	0
116	20240610	165300	15504645	2975	2975	2975	2975	0
117	20240610	165200	15504645	2975	2975	2975	2975	0
118	20240610	165100	15504645	2975	2975	2975	2975	0
119	20240610	165000	15504645	2975	2975	2975	2975	0
120	20240610	164900	15504645	2975	2975	2975	2975	0
121	20240610	164800	15504645	2975	2975	2975	2975	0
122	20240610	164700	15504645	2975	2975	2975	2975	64
123	20240610	164600	15504645	2975	2975	2975	2975	0
124	20240610	164500	15504645	2975	2975	2975	2975	0
125	20240610	164400	15504645	2975	2975	2975	2975	0
126	20240610	164300	15504645	2975	2975	2975	2975	0
127	20240610	164200	15504645	2975	2975	2975	2975	0
128	20240610	164100	15504645	2975	2975	2975	2975	0
129	20240610	164000	15504645	2975	2975	2975	2975	0
130	20240610	163900	15504645	2975	2975	2975	2975	0
131	20240610	163800	15504645	2975	2975	2975	2975	0
132	20240610	163700	15504645	2975	2975	2975	2975	0
133	20240610	163600	15504645	2975	2975	2975	2975	0
134	20240610	163500	15504645	2975	2975	2975	2975	0
135	20240610	163400	15504645	2975	2975	2975	2975	0
136	20240610	163300	15504645	2975	2975	2975	2975	0
137	20240610	163200	15504645	2975	2975	2975	2975	0
138	20240610	163100	15504645	2975	2975	2975	2975	0
139	20240610	163000	15504645	2975	2975	2975	2975	0
140	20240610	162900	15504645	2975	2975	2975	2975	0
141	20240610	162800	15504645	2975	2975	2975	2975	0
142	20240610	162700	15504645	2975	2975	2975	2975	0
143	20240610	162600	15504645	2975	2975	2975	2975	0
144	20240610	162500	15504645	2975	2975	2975	2975	0
145	20240610	162400	15504645	2975	2975	2975	2975	0
146	20240610	162300	15504645	2975	2975	2975	2975	0
147	20240610	162200	15504645	2975	2975	2975	2975	0
148	20240610	162100	15504645	2975	2975	2975	2975	0
149	20240610	162000	15504645	2975	2975	2975	2975	0
150	20240610	161900	15504645	2975	2975	2975	2975	0
151	20240610	161800	15504645	2975	2975	2975	2975	0
152	20240610	161700	15504645	2975	2975	2975	2975	64
153	20240610	161600	15504645	2975	2975	2975	2975	0
154	20240610	161500	15504645	2975	2975	2975	2975	0
155	20240610	161400	15504645	2975	2975	2975	2975	0
156	20240610	161300	15504645	2975	2975	2975	2975	0
157	20240610	161200	15504645	2975	2975	2975	2975	0
158	20240610	161100	15504645	2975	2975	2975	2975	0
159	20240610	161000	15504645	2975	2975	2975	2975	0
160	20240610	160900	15504645	2975	2975	2975	2975	0
161	20240610	160800	15504645	2975	2975	2975	2975	0
162	20240610	160700	15504645	2975	2975	2975	2975	0
163	20240610	160600	15504645	2975	2975	2975	2975	0
164	20240610	160500	15504645	2975	2975	2975	2975	0
165	20240610	160400	15504645	2975	2975	2975	2975	0
166	20240610	160300	15504645	2975	2975	2975	2975	0
167	20240610	160200	15504645	2975	2975	2975	2975	0
168	20240610	160100	15504645	2975	2975	2975	2975	0
169	20240610	160000	15504645	2975	2975	2975	2975	0
170	20240610	155900	15504645	2975	2975	2975	2975	0
171	20240610	155800	15504645	2975	2975	2975	2975	0
172	20240610	155700	15504645	2975	2975	2975	2975	0
173	20240610	155600	15504645	2975	2975	2975	2975	0
174	20240610	155500	15504645	2975	2975	2975	2975	0
175	20240610	155400	15504645	2975	2975	2975	2975	0
176	20240610	155300	15504645	2975	2975	2975	2975	0
177	20240610	155200	15504645	2975	2975	2975	2975	0
178	20240610	155100	15504645	2975	2975	2975	2975	0
179	20240610	155000	15504645	2975	2975	2975	2975	0
180	20240610	154900	15504645	2975	2975	2975	2975	0
181	20240610	154800	15504645	2975	2975	2975	2975	0
182	20240610	154700	15504645	2975	2975	2975	2975	64
183	20240610	154600	15504645	2975	2975	2975	2975	0
184	20240610	154500	15504645	2975	2975	2975	2975	0
185	20240610	154400	15504645	2975	2975	2975	2975	0
186	20240610	154300	15504645	2975	2975	2975	2975	0
187	20240610	154200	15504645	2975	2975	2975	2975	0
188	20240610	154100	15504645	2975	2975	2975	2975	0
189	20240610	154000	15504645	2975	2975	2975	2975	0
190	20240610	153900	15504645	2975	2975	2975	2975	0
191	20240610	153800	15504645	2975	2975	2975	2975	0
192	20240610	153700	15504645	2975	2975	2975	2975	0
193	20240610	153600	15504645	2975	2975	2975	2975	0
194	20240610	153500	15504645	2975	2975	2975	2975	0
195	20240610	153400	15504645	2975	2975	2975	2975	0
196	20240610	153300	15504645	2975	2975	2975	2975	0
197	20240610	153200	15504645	2975	2975	2975	2975	0
198	20240610	153100	15504645	2975	2975	2975	2975	0
199	20240610	153000	15504645	2975	2975	2975	2975	64
200	20240610	152900	15314245	2975	2975	2975	2975	0
201	20240610	152800	15314245	2975	2975	2975	2975	0
202	20240610	152700	15314245	2975	2975	2975	2975	0
203	20240610	152600	15314245	2975	2975	2975	2975	0
204	20240610	152500	15314245	2975	2975	2975	2975	0
205	20240610	152400	15314245	2975	2975	2975	2975	0
206	20240610	152300	15314245	2975	2975	2975	2975	0
207	20240610	152200	15314245	2975	2975	2975	2975	0
208	20240610	152100	15314245	2975	2975	2975	2975	0
209	20240610	152000	15314245	2975	2975	2975	2975	0
210	20240610	151900	15314245	2975	2975	2975	2975	0
211	20240610	151800	15314245	2975	2975	2975	2975	0
212	20240610	151700	15314245	2975	2970	2975	2970	120
213	20240610	151600	14957840	2970	2965	2970	2965	500
214	20240610	151500	13474800	2950	2950	2950	2950	23
215	20240610	151400	13406950	2965	2965	2965	2965	120
216	20240610	151300	13051150	2965	2965	2965	2965	0
217	20240610	151200	13051150	2965	2965	2965	2965	0
218	20240610	151100	13051150	2965	2965	2965	2965	0
219	20240610	151000	13051150	2965	2960	2965	2960	150
220	20240610	150900	12606725	2965	2965	2965	2965	0
221	20240610	150800	12606725	2965	2965	2965	2965	0
222	20240610	150700	12606725	2965	2965	2965	2965	0
223	20240610	150600	12606725	2965	2965	2965	2965	0
224	20240610	150500	12606725	2965	2965	2965	2965	0
225	20240610	150400	12606725	2965	2965	2965	2965	0
226	20240610	150300	12606725	2965	2965	2965	2965	0
227	20240610	150200	12606725	2965	2965	2965	2965	0
228	20240610	150100	12606725	2965	2965	2965	2965	0
229	20240610	150000	12606725	2965	2965	2965	2965	0
230	20240610	145900	12606725	2965	2965	2965	2965	0
231	20240610	145800	12606725	2965	2965	2965	2965	0
232	20240610	145700	12606725	2965	2965	2965	2965	0
233	20240610	145600	12606725	2965	2965	2965	2965	0
234	20240610	145500	12606725	2965	2965	2965	2965	0
235	20240610	145400	12606725	2965	2965	2965	2965	0
236	20240610	145300	12606725	2965	2965	2965	2965	0
237	20240610	145200	12606725	2965	2965	2965	2965	0
238	20240610	145100	12606725	2965	2965	2965	2965	0
239	20240610	145000	12606725	2965	2965	2965	2965	0
240	20240610	144900	12606725	2965	2965	2965	2965	0
241	20240610	144800	12606725	2965	2965	2965	2965	0
242	20240610	144700	12606725	2965	2965	2965	2965	0
243	20240610	144600	12606725	2965	2965	2965	2965	0
244	20240610	144500	12606725	2965	2965	2965	2965	0
245	20240610	144400	12606725	2965	2965	2965	2965	0
246	20240610	144300	12606725	2965	2965	2965	2965	0
247	20240610	144200	12606725	2965	2965	2965	2965	0
248	20240610	144100	12606725	2965	2965	2965	2965	0
249	20240610	144000	12606725	2965	2965	2965	2965	0
250	20240610	143900	12606725	2965	2965	2965	2965	0
251	20240610	143800	12606725	2965	2965	2965	2965	0
252	20240610	143700	12606725	2965	2965	2965	2965	0
253	20240610	143600	12606725	2965	2965	2965	2965	0
254	20240610	143500	12606725	2965	2965	2965	2965	0
255	20240610	143400	12606725	2965	2965	2965	2965	0
256	20240610	143300	12606725	2965	2965	2965	2965	0
257	20240610	143200	12606725	2965	2965	2965	2965	0
258	20240610	143100	12606725	2965	2965	2965	2965	0
259	20240610	143000	12606725	2965	2965	2965	2965	0
260	20240610	142900	12606725	2965	2965	2965	2965	0
261	20240610	142800	12606725	2965	2965	2965	2965	0
262	20240610	142700	12606725	2965	2965	2965	2965	0
263	20240610	142600	12606725	2965	2965	2965	2965	0
264	20240610	142500	12606725	2965	2965	2965	2965	0
265	20240610	142400	12606725	2965	2965	2965	2965	0
266	20240610	142300	12606725	2965	2965	2965	2965	0
267	20240610	142200	12606725	2965	2965	2965	2965	0
268	20240610	142100	12606725	2965	2965	2965	2965	0
269	20240610	142000	12606725	2965	2965	2965	2965	128
270	20240610	141900	12227205	2965	2965	2965	2965	0
271	20240610	141800	12227205	2965	2965	2965	2965	0
272	20240610	141700	12227205	2965	2965	2965	2965	0
273	20240610	141600	12227205	2965	2965	2965	2965	0
274	20240610	141500	12227205	2965	2965	2965	2965	0
275	20240610	141400	12227205	2965	2965	2965	2965	0
276	20240610	141300	12227205	2965	2965	2965	2965	0
277	20240610	141200	12227205	2965	2965	2965	2965	0
278	20240610	141100	12227205	2965	2965	2965	2965	0
279	20240610	141000	12227205	2965	2965	2965	2965	0
280	20240610	140900	12227205	2965	2965	2965	2965	0
281	20240610	140800	12227205	2965	2965	2965	2965	0
282	20240610	140700	12227205	2965	2955	2965	2955	1692
283	20240610	140600	7216945	2955	2955	2960	2955	701
284	20240610	140500	5142010	2960	2960	2960	2960	0
285	20240610	140400	5142010	2960	2960	2960	2960	0
286	20240610	140300	5142010	2960	2960	2960	2960	0
287	20240610	140200	5142010	2960	2960	2960	2960	0
288	20240610	140100	5142010	2960	2960	2960	2960	0
289	20240610	140000	5142010	2960	2960	2960	2960	0
290	20240610	135900	5142010	2960	2960	2960	2960	0
291	20240610	135800	5142010	2960	2960	2960	2960	0
292	20240610	135700	5142010	2960	2960	2960	2960	0
293	20240610	135600	5142010	2960	2960	2960	2960	0
294	20240610	135500	5142010	2960	2960	2960	2960	0
295	20240610	135400	5142010	2960	2960	2960	2960	0
296	20240610	135300	5142010	2960	2960	2960	2960	0
297	20240610	135200	5142010	2960	2960	2960	2960	0
298	20240610	135100	5142010	2960	2960	2960	2960	0
299	20240610	135000	5142010	2960	2960	2960	2960	0
300	20240610	134900	5142010	2960	2960	2960	2960	0
301	20240610	134800	5142010	2960	2960	2960	2960	0
302	20240610	134700	5142010	2960	2960	2960	2960	0
303	20240610	134600	5142010	2960	2960	2960	2960	0
304	20240610	134500	5142010	2960	2960	2960	2960	0
305	20240610	134400	5142010	2960	2960	2960	2960	0
306	20240610	134300	5142010	2960	2960	2960	2960	0
307	20240610	134200	5142010	2960	2960	2960	2960	0
308	20240610	134100	5142010	2960	2960	2960	2960	0
309	20240610	134000	5142010	2960	2960	2960	2960	0
310	20240610	133900	5142010	2960	2960	2960	2960	0
311	20240610	133800	5142010	2960	2960	2960	2960	0
312	20240610	133700	5142010	2960	2960	2960	2960	0
313	20240610	133600	5142010	2960	2960	2960	2960	0
314	20240610	133500	5142010	2960	2960	2960	2960	0
315	20240610	133400	5142010	2960	2960	2960	2960	0
316	20240610	133300	5142010	2960	2960	2960	2960	0
317	20240610	133200	5142010	2960	2960	2960	2960	0
318	20240610	133100	5142010	2960	2960	2960	2960	0
319	20240610	133000	5142010	2960	2960	2960	2960	0
320	20240610	132900	5142010	2960	2960	2960	2960	0
321	20240610	132800	5142010	2960	2960	2960	2960	0
322	20240610	132700	5142010	2960	2960	2960	2960	0
323	20240610	132600	5142010	2960	2960	2960	2960	0
324	20240610	132500	5142010	2960	2960	2960	2960	0
325	20240610	132400	5142010	2960	2960	2960	2960	0
326	20240610	132300	5142010	2960	2960	2960	2960	0
327	20240610	132200	5142010	2960	2960	2960	2960	0
328	20240610	132100	5142010	2960	2960	2960	2960	0
329	20240610	132000	5142010	2960	2960	2960	2960	0
330	20240610	131900	5142010	2960	2960	2960	2960	0
331	20240610	131800	5142010	2960	2960	2960	2960	0
332	20240610	131700	5142010	2960	2960	2960	2960	0
333	20240610	131600	5142010	2960	2960	2960	2960	0
334	20240610	131500	5142010	2960	2960	2960	2960	0
335	20240610	131400	5142010	2960	2960	2960	2960	0
336	20240610	131300	5142010	2960	2960	2960	2960	0
337	20240610	131200	5142010	2960	2960	2960	2960	0
338	20240610	131100	5142010	2960	2960	2960	2960	0
339	20240610	131000	5142010	2960	2960	2960	2960	0
340	20240610	130900	5142010	2960	2960	2960	2960	0
341	20240610	130800	5142010	2960	2960	2960	2960	0
342	20240610	130700	5142010	2960	2960	2960	2960	0
343	20240610	130600	5142010	2960	2960	2960	2960	0
344	20240610	130500	5142010	2960	2960	2960	2960	0
345	20240610	130400	5142010	2960	2960	2960	2960	0
346	20240610	130300	5142010	2960	2960	2960	2960	0
347	20240610	130200	5142010	2960	2960	2960	2960	0
348	20240610	130100	5142010	2960	2960	2960	2960	0
349	20240610	130000	5142010	2960	2960	2960	2960	0
350	20240610	125900	5142010	2960	2955	2960	2955	3
351	20240610	125800	5133135	2955	2945	2960	2945	602
352	20240610	125700	3351245	2960	2960	2960	2960	0
353	20240610	125600	3351245	2960	2960	2960	2960	0
354	20240610	125500	3351245	2960	2960	2960	2960	0
355	20240610	125400	3351245	2960	2960	2960	2960	0
356	20240610	125300	3351245	2960	2960	2960	2960	0
357	20240610	125200	3351245	2960	2960	2960	2960	0
358	20240610	125100	3351245	2960	2960	2960	2960	0
359	20240610	125000	3351245	2960	2960	2960	2960	0
360	20240610	124900	3351245	2960	2960	2960	2960	0
361	20240610	124800	3351245	2960	2960	2960	2960	0
362	20240610	124700	3351245	2960	2960	2960	2960	0
363	20240610	124600	3351245	2960	2960	2960	2960	0
364	20240610	124500	3351245	2960	2960	2960	2960	0
365	20240610	124400	3351245	2960	2960	2960	2960	0
366	20240610	124300	3351245	2960	2960	2960	2960	0
367	20240610	124200	3351245	2960	2960	2960	2960	0
368	20240610	124100	3351245	2960	2940	2960	2940	8
369	20240610	124000	3327685	2940	2940	2940	2940	0
370	20240610	123900	3327685	2940	2940	2940	2940	0
371	20240610	123800	3327685	2940	2940	2940	2940	0
372	20240610	123700	3327685	2940	2940	2940	2940	0
373	20240610	123600	3327685	2940	2940	2940	2940	0
374	20240610	123500	3327685	2940	2925	2940	2925	2
375	20240610	123400	3321820	2935	2935	2935	2935	0
376	20240610	123300	3321820	2935	2935	2935	2935	0
377	20240610	123200	3321820	2935	2935	2935	2935	0
378	20240610	123100	3321820	2935	2935	2935	2935	0
379	20240610	123000	3321820	2935	2935	2935	2935	0
380	20240610	122900	3321820	2935	2935	2935	2935	0
381	20240610	122800	3321820	2935	2935	2935	2935	24
382	20240610	122700	3251380	2925	2925	2925	2925	176
383	20240610	122600	2736580	2925	2925	2925	2925	0
384	20240610	122500	2736580	2925	2925	2925	2925	0
385	20240610	122400	2736580	2925	2925	2925	2925	0
386	20240610	122300	2736580	2925	2925	2925	2925	0
387	20240610	122200	2736580	2925	2925	2925	2925	50
388	20240610	122100	2590330	2960	2960	2960	2960	0
389	20240610	122000	2590330	2960	2960	2960	2960	0
390	20240610	121900	2590330	2960	2960	2960	2960	0
391	20240610	121800	2590330	2960	2960	2960	2960	0
392	20240610	121700	2590330	2960	2960	2960	2960	0
393	20240610	121600	2590330	2960	2960	2960	2960	0
394	20240610	121500	2590330	2960	2960	2960	2960	0
395	20240610	121400	2590330	2960	2960	2960	2960	0
396	20240610	121300	2590330	2960	2960	2960	2960	0
397	20240610	121200	2590330	2960	2960	2960	2960	0
398	20240610	121100	2590330	2960	2960	2960	2960	1
399	20240610	121000	2587370	2960	2960	2960	2960	0
400	20240610	120900	2587370	2960	2960	2960	2960	0
401	20240610	120800	2587370	2960	2920	2960	2920	19
402	20240610	120700	2531585	2920	2920	2920	2920	0
403	20240610	120600	2531585	2920	2920	2920	2920	0
404	20240610	120500	2531585	2920	2920	2920	2920	0
405	20240610	120400	2531585	2920	2920	2920	2920	0
406	20240610	120300	2531585	2920	2920	2920	2920	0
407	20240610	120200	2531585	2920	2920	2920	2920	0
408	20240610	120100	2531585	2920	2920	2920	2920	0
409	20240610	120000	2531585	2920	2920	2920	2920	0
410	20240610	115900	2531585	2920	2920	2920	2920	0
411	20240610	115800	2531585	2920	2940	2940	2920	100
412	20240610	115700	2238895	2965	2965	2965	2965	0
413	20240610	115600	2238895	2965	2965	2965	2965	0
414	20240610	115500	2238895	2965	2965	2965	2965	0
415	20240610	115400	2238895	2965	2965	2965	2965	0
416	20240610	115300	2238895	2965	2965	2965	2965	0
417	20240610	115200	2238895	2965	2965	2965	2965	0
418	20240610	115100	2238895	2965	2965	2965	2965	0
419	20240610	115000	2238895	2965	2965	2965	2965	0
420	20240610	114900	2238895	2965	2965	2965	2965	0
421	20240610	114800	2238895	2965	2965	2965	2965	0
422	20240610	114700	2238895	2965	2965	2965	2965	0
423	20240610	114600	2238895	2965	2965	2965	2965	0
424	20240610	114500	2238895	2965	2965	2965	2965	0
425	20240610	114400	2238895	2965	2965	2965	2965	0
426	20240610	114300	2238895	2965	2965	2965	2965	0
427	20240610	114200	2238895	2965	2965	2965	2965	0
428	20240610	114100	2238895	2965	2965	2965	2965	0
429	20240610	114000	2238895	2965	2965	2965	2965	0
430	20240610	113900	2238895	2965	2965	2965	2965	0
431	20240610	113800	2238895	2965	2965	2965	2965	0
432	20240610	113700	2238895	2965	2965	2965	2965	0
433	20240610	113600	2238895	2965	2965	2965	2965	0
434	20240610	113500	2238895	2965	2965	2965	2965	0
435	20240610	113400	2238895	2965	2965	2965	2965	0
436	20240610	113300	2238895	2965	2965	2965	2965	0
437	20240610	113200	2238895	2965	2965	2965	2965	0
438	20240610	113100	2238895	2965	2965	2965	2965	0
439	20240610	113000	2238895	2965	2965	2965	2965	0
440	20240610	112900	2238895	2965	2965	2965	2965	0
441	20240610	112800	2238895	2965	2965	2965	2965	0
442	20240610	112700	2238895	2965	2965	2965	2965	0
443	20240610	112600	2238895	2965	2965	2965	2965	0
444	20240610	112500	2238895	2965	2965	2965	2965	0
445	20240610	112400	2238895	2965	2965	2965	2965	0
446	20240610	112300	2238895	2965	2965	2965	2965	0
447	20240610	112200	2238895	2965	2965	2965	2965	0
448	20240610	112100	2238895	2965	2965	2965	2965	0
449	20240610	112000	2238895	2965	2965	2965	2965	0
450	20240610	111900	2238895	2965	2965	2965	2965	0
451	20240610	111800	2238895	2965	2965	2965	2965	0
452	20240610	111700	2238895	2965	2965	2965	2965	0
453	20240610	111600	2238895	2965	2965	2965	2965	0
454	20240610	111500	2238895	2965	2965	2965	2965	0
455	20240610	111400	2238895	2965	2965	2965	2965	0
456	20240610	111300	2238895	2965	2965	2965	2965	0
457	20240610	111200	2238895	2965	2965	2965	2965	0
458	20240610	111100	2238895	2965	2965	2965	2965	0
459	20240610	111000	2238895	2965	2965	2965	2965	0
460	20240610	110900	2238895	2965	2965	2965	2965	0
461	20240610	110800	2238895	2965	2965	2965	2965	0
462	20240610	110700	2238895	2965	2965	2965	2965	0
463	20240610	110600	2238895	2965	2965	2965	2965	0
464	20240610	110500	2238895	2965	2965	2965	2965	0
465	20240610	110400	2238895	2965	2965	2965	2965	0
466	20240610	110300	2238895	2965	2965	2965	2965	0
467	20240610	110200	2238895	2965	2965	2965	2965	0
468	20240610	110100	2238895	2965	2965	2965	2965	0
469	20240610	110000	2238895	2965	2965	2965	2965	0
470	20240610	105900	2238895	2965	2965	2965	2965	0
471	20240610	105800	2238895	2965	2965	2965	2965	0
472	20240610	105700	2238895	2965	2965	2965	2965	0
473	20240610	105600	2238895	2965	2965	2965	2965	0
474	20240610	105500	2238895	2965	2965	2965	2965	0
475	20240610	105400	2238895	2965	2965	2965	2965	0
476	20240610	105300	2238895	2965	2965	2965	2965	0
477	20240610	105200	2238895	2965	2965	2965	2965	0
478	20240610	105100	2238895	2965	2965	2965	2965	0
479	20240610	105000	2238895	2965	2965	2965	2965	0
480	20240610	104900	2238895	2965	2965	2965	2965	0
481	20240610	104800	2238895	2965	2965	2965	2965	0
482	20240610	104700	2238895	2965	2965	2965	2965	0
483	20240610	104600	2238895	2965	2965	2965	2965	0
484	20240610	104500	2238895	2965	2965	2965	2965	0
485	20240610	104400	2238895	2965	2965	2965	2965	0
486	20240610	104300	2238895	2965	2965	2965	2965	0
487	20240610	104200	2238895	2965	2965	2965	2965	0
488	20240610	104100	2238895	2965	2965	2965	2965	0
489	20240610	104000	2238895	2965	2965	2965	2965	0
490	20240610	103900	2238895	2965	2965	2965	2965	0
491	20240610	103800	2238895	2965	2965	2965	2965	0
492	20240610	103700	2238895	2965	2965	2965	2965	0
493	20240610	103600	2238895	2965	2965	2965	2965	0
494	20240610	103500	2238895	2965	2965	2965	2965	0
495	20240610	103400	2238895	2965	2965	2965	2965	0
496	20240610	103300	2238895	2965	2965	2965	2965	0
497	20240610	103200	2238895	2965	2965	2965	2965	0
498	20240610	103100	2238895	2965	2965	2965	2965	0
499	20240610	103000	2238895	2965	2945	2965	2945	2
500	20240610	102900	2232985	2965	2965	2965	2965	0
501	20240610	102800	2232985	2965	2965	2965	2965	0
502	20240610	102700	2232985	2965	2965	2965	2965	0
503	20240610	102600	2232985	2965	2965	2965	2965	0
504	20240610	102500	2232985	2965	2965	2965	2965	0
505	20240610	102400	2232985	2965	2965	2965	2965	0
506	20240610	102300	2232985	2965	2965	2965	2965	0
507	20240610	102200	2232985	2965	2965	2965	2965	0
508	20240610	102100	2232985	2965	2965	2965	2965	0
509	20240610	102000	2232985	2965	2965	2965	2965	0
510	20240610	101900	2232985	2965	2965	2965	2965	0
511	20240610	101800	2232985	2965	2965	2965	2965	0
512	20240610	101700	2232985	2965	2965	2965	2965	0
513	20240610	101600	2232985	2965	2965	2965	2965	0
514	20240610	101500	2232985	2965	2965	2965	2965	0
515	20240610	101400	2232985	2965	2965	2965	2965	0
516	20240610	101300	2232985	2965	2965	2965	2965	0
517	20240610	101200	2232985	2965	2965	2965	2965	0
518	20240610	101100	2232985	2965	2965	2965	2965	0
519	20240610	101000	2232985	2965	2965	2965	2965	0
520	20240610	100900	2232985	2965	2965	2965	2965	0
521	20240610	100800	2232985	2965	2965	2965	2965	0
522	20240610	100700	2232985	2965	2965	2965	2965	0
523	20240610	100600	2232985	2965	2965	2965	2965	0
524	20240610	100500	2232985	2965	2965	2965	2965	0
525	20240610	100400	2232985	2965	2965	2965	2965	0
526	20240610	100300	2232985	2965	2965	2965	2965	0
527	20240610	100200	2232985	2965	2965	2965	2965	0
528	20240610	100100	2232985	2965	2965	2965	2965	0
529	20240610	100000	2232985	2965	2965	2965	2965	0
530	20240610	095900	2232985	2965	2965	2965	2965	0
531	20240610	095800	2232985	2965	2965	2965	2965	0
532	20240610	095700	2232985	2965	2965	2965	2965	1
533	20240610	095600	2230020	2970	2970	2970	2970	0
534	20240610	095500	2230020	2970	2970	2970	2970	0
535	20240610	095400	2230020	2970	2970	2970	2970	0
536	20240610	095300	2230020	2970	2970	2970	2970	0
537	20240610	095200	2230020	2970	2970	2970	2970	0
538	20240610	095100	2230020	2970	2970	2970	2970	0
539	20240610	095000	2230020	2970	2970	2970	2970	0
540	20240610	094900	2230020	2970	2970	2970	2970	0
541	20240610	094800	2230020	2970	2970	2970	2970	3
542	20240610	094700	2221110	2970	2970	2970	2970	0
543	20240610	094600	2221110	2970	2970	2970	2970	0
544	20240610	094500	2221110	2970	2970	2970	2970	0
545	20240610	094400	2221110	2970	2970	2970	2970	0
546	20240610	094300	2221110	2970	2970	2970	2970	0
547	20240610	094200	2221110	2970	2970	2970	2970	0
548	20240610	094100	2221110	2970	2970	2970	2970	10
549	20240610	094000	2191410	2970	2970	2970	2970	0
550	20240610	093900	2191410	2970	2970	2970	2970	0
551	20240610	093800	2191410	2970	2970	2970	2970	0
552	20240610	093700	2191410	2970	2970	2970	2970	0
553	20240610	093600	2191410	2970	2970	2970	2970	0
554	20240610	093500	2191410	2970	2970	2970	2970	0
555	20240610	093400	2191410	2970	2970	2970	2970	0
556	20240610	093300	2191410	2970	2970	2970	2970	0
557	20240610	093200	2191410	2970	2950	2970	2950	120
558	20240610	093100	1836885	2950	2920	2950	2920	251
559	20240610	093000	1099790	2935	2920	2935	2920	92
560	20240610	092900	829850	2935	2935	2935	2935	0
561	20240610	092800	829850	2935	2935	2935	2935	0
562	20240610	092700	829850	2935	2935	2935	2935	0
563	20240610	092600	829850	2935	2935	2935	2935	0
564	20240610	092500	829850	2935	2935	2935	2935	0
565	20240610	092400	829850	2935	2915	2935	2915	21
566	20240610	092300	768330	2930	2935	2935	2915	11
567	20240610	092200	736155	2935	2935	2935	2935	0
568	20240610	092100	736155	2935	2935	2935	2935	0
569	20240610	092000	736155	2935	2935	2935	2935	0
570	20240610	091900	736155	2935	2935	2935	2935	0
571	20240610	091800	736155	2935	2915	2935	2915	200
572	20240610	091700	149685	2935	2935	2935	2935	0
573	20240610	091600	149685	2935	2935	2935	2935	0
574	20240610	091500	149685	2935	2935	2935	2935	0
575	20240610	091400	149685	2935	2935	2935	2935	0
576	20240610	091300	149685	2935	2935	2935	2935	0
577	20240610	091200	149685	2935	2935	2935	2935	0
578	20240610	091100	149685	2935	2935	2935	2935	0
579	20240610	091000	149685	2935	2935	2935	2935	0
580	20240610	090900	149685	2935	2935	2935	2935	0
581	20240610	090800	149685	2935	2935	2935	2935	0
582	20240610	090700	149685	2935	2935	2935	2935	0
583	20240610	090600	149685	2935	2935	2935	2935	0
584	20240610	090500	149685	2935	2935	2935	2935	0
585	20240610	090400	149685	2935	2935	2935	2935	0
586	20240610	090300	149685	2935	2935	2935	2935	0
587	20240610	090200	149685	2935	2935	2935	2935	0
588	20240610	090100	149685	2935	2935	2935	2935	0
589	20240610	090000	149685	2935	2935	2935	2935	51