KissMeData/006570/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184700	2940920	2965	2965	2965	2965	27
3	20240620	184600	2940920	2965	2965	2965	2965	0
4	20240620	184500	2940920	2965	2965	2965	2965	0
5	20240620	184400	2940920	2965	2965	2965	2965	0
6	20240620	184300	2940920	2965	2965	2965	2965	0
7	20240620	184200	2940920	2965	2965	2965	2965	0
8	20240620	184100	2940920	2965	2965	2965	2965	0
9	20240620	184000	2940920	2965	2965	2965	2965	0
10	20240620	183900	2940920	2965	2965	2965	2965	0
11	20240620	183800	2940920	2965	2965	2965	2965	0
12	20240620	183700	2940920	2965	2965	2965	2965	0
13	20240620	183600	2940920	2965	2965	2965	2965	0
14	20240620	183500	2940920	2965	2965	2965	2965	0
15	20240620	183400	2940920	2965	2965	2965	2965	0
16	20240620	183300	2940920	2965	2965	2965	2965	0
17	20240620	183200	2940920	2965	2965	2965	2965	0
18	20240620	183100	2940920	2965	2965	2965	2965	0
19	20240620	183000	2940920	2965	2965	2965	2965	0
20	20240620	182900	2940920	2965	2965	2965	2965	0
21	20240620	182800	2940920	2965	2965	2965	2965	0
22	20240620	182700	2940920	2965	2965	2965	2965	0
23	20240620	182600	2940920	2965	2965	2965	2965	0
24	20240620	182500	2940920	2965	2965	2965	2965	0
25	20240620	182400	2940920	2965	2965	2965	2965	0
26	20240620	182300	2940920	2965	2965	2965	2965	0
27	20240620	182200	2940920	2965	2965	2965	2965	0
28	20240620	182100	2940920	2965	2965	2965	2965	0
29	20240620	182000	2940920	2965	2965	2965	2965	0
30	20240620	181900	2940920	2965	2965	2965	2965	0
31	20240620	181800	2940920	2965	2965	2965	2965	0
32	20240620	181700	2940920	2965	2965	2965	2965	27
33	20240620	181600	2940920	2965	2965	2965	2965	0
34	20240620	181500	2940920	2965	2965	2965	2965	0
35	20240620	181400	2940920	2965	2965	2965	2965	0
36	20240620	181300	2940920	2965	2965	2965	2965	0
37	20240620	181200	2940920	2965	2965	2965	2965	0
38	20240620	181100	2940920	2965	2965	2965	2965	0
39	20240620	181000	2940920	2965	2965	2965	2965	0
40	20240620	180900	2940920	2965	2965	2965	2965	0
41	20240620	180800	2940920	2965	2965	2965	2965	0
42	20240620	180700	2940920	2965	2965	2965	2965	0
43	20240620	180600	2940920	2965	2965	2965	2965	0
44	20240620	180500	2940920	2965	2965	2965	2965	0
45	20240620	180400	2940920	2965	2965	2965	2965	0
46	20240620	180300	2940920	2965	2965	2965	2965	0
47	20240620	180200	2940920	2965	2965	2965	2965	0
48	20240620	180100	2940920	2965	2965	2965	2965	0
49	20240620	180000	2940920	2965	2965	2965	2965	0
50	20240620	175900	2940920	2965	2965	2965	2965	0
51	20240620	175800	2940920	2965	2965	2965	2965	0
52	20240620	175700	2940920	2965	2965	2965	2965	0
53	20240620	175600	2940920	2965	2965	2965	2965	0
54	20240620	175500	2940920	2965	2965	2965	2965	0
55	20240620	175400	2940920	2965	2965	2965	2965	0
56	20240620	175300	2940920	2965	2965	2965	2965	0
57	20240620	175200	2940920	2965	2965	2965	2965	0
58	20240620	175100	2940920	2965	2965	2965	2965	0
59	20240620	175000	2940920	2965	2965	2965	2965	0
60	20240620	174900	2940920	2965	2965	2965	2965	0
61	20240620	174800	2940920	2965	2965	2965	2965	0
62	20240620	174700	2940920	2965	2965	2965	2965	27
63	20240620	174600	2940920	2965	2965	2965	2965	0
64	20240620	174500	2940920	2965	2965	2965	2965	0
65	20240620	174400	2940920	2965	2965	2965	2965	0
66	20240620	174300	2940920	2965	2965	2965	2965	0
67	20240620	174200	2940920	2965	2965	2965	2965	0
68	20240620	174100	2940920	2965	2965	2965	2965	0
69	20240620	174000	2940920	2965	2965	2965	2965	0
70	20240620	173900	2940920	2965	2965	2965	2965	0
71	20240620	173800	2940920	2965	2965	2965	2965	0
72	20240620	173700	2940920	2965	2965	2965	2965	0
73	20240620	173600	2940920	2965	2965	2965	2965	0
74	20240620	173500	2940920	2965	2965	2965	2965	0
75	20240620	173400	2940920	2965	2965	2965	2965	0
76	20240620	173300	2940920	2965	2965	2965	2965	0
77	20240620	173200	2940920	2965	2965	2965	2965	0
78	20240620	173100	2940920	2965	2965	2965	2965	0
79	20240620	173000	2940920	2965	2965	2965	2965	0
80	20240620	172900	2940920	2965	2965	2965	2965	0
81	20240620	172800	2940920	2965	2965	2965	2965	0
82	20240620	172700	2940920	2965	2965	2965	2965	0
83	20240620	172600	2940920	2965	2965	2965	2965	0
84	20240620	172500	2940920	2965	2965	2965	2965	0
85	20240620	172400	2940920	2965	2965	2965	2965	0
86	20240620	172300	2940920	2965	2965	2965	2965	0
87	20240620	172200	2940920	2965	2965	2965	2965	0
88	20240620	172100	2940920	2965	2965	2965	2965	0
89	20240620	172000	2940920	2965	2965	2965	2965	0
90	20240620	171900	2940920	2965	2965	2965	2965	0
91	20240620	171800	2940920	2965	2965	2965	2965	0
92	20240620	171700	2940920	2965	2965	2965	2965	27
93	20240620	171600	2940920	2965	2965	2965	2965	0
94	20240620	171500	2940920	2965	2965	2965	2965	0
95	20240620	171400	2940920	2965	2965	2965	2965	0
96	20240620	171300	2940920	2965	2965	2965	2965	0
97	20240620	171200	2940920	2965	2965	2965	2965	0
98	20240620	171100	2940920	2965	2965	2965	2965	0
99	20240620	171000	2940920	2965	2965	2965	2965	0
100	20240620	170900	2940920	2965	2965	2965	2965	0
101	20240620	170800	2940920	2965	2965	2965	2965	0
102	20240620	170700	2940920	2965	2965	2965	2965	0
103	20240620	170600	2940920	2965	2965	2965	2965	0
104	20240620	170500	2940920	2965	2965	2965	2965	0
105	20240620	170400	2940920	2965	2965	2965	2965	0
106	20240620	170300	2940920	2965	2965	2965	2965	0
107	20240620	170200	2940920	2965	2965	2965	2965	0
108	20240620	170100	2940920	2965	2965	2965	2965	0
109	20240620	170000	2940920	2965	2965	2965	2965	0
110	20240620	165900	2940920	2965	2965	2965	2965	0
111	20240620	165800	2940920	2965	2965	2965	2965	0
112	20240620	165700	2940920	2965	2965	2965	2965	0
113	20240620	165600	2940920	2965	2965	2965	2965	0
114	20240620	165500	2940920	2965	2965	2965	2965	0
115	20240620	165400	2940920	2965	2965	2965	2965	0
116	20240620	165300	2940920	2965	2965	2965	2965	0
117	20240620	165200	2940920	2965	2965	2965	2965	0
118	20240620	165100	2940920	2965	2965	2965	2965	0
119	20240620	165000	2940920	2965	2965	2965	2965	0
120	20240620	164900	2940920	2965	2965	2965	2965	0
121	20240620	164800	2940920	2965	2965	2965	2965	0
122	20240620	164700	2940920	2965	2965	2965	2965	27
123	20240620	164600	2940920	2965	2965	2965	2965	0
124	20240620	164500	2940920	2965	2965	2965	2965	0
125	20240620	164400	2940920	2965	2965	2965	2965	0
126	20240620	164300	2940920	2965	2965	2965	2965	0
127	20240620	164200	2940920	2965	2965	2965	2965	0
128	20240620	164100	2940920	2965	2965	2965	2965	0
129	20240620	164000	2940920	2965	2965	2965	2965	0
130	20240620	163900	2940920	2965	2965	2965	2965	0
131	20240620	163800	2940920	2965	2965	2965	2965	0
132	20240620	163700	2940920	2965	2965	2965	2965	0
133	20240620	163600	2940920	2965	2965	2965	2965	0
134	20240620	163500	2940920	2965	2965	2965	2965	0
135	20240620	163400	2940920	2965	2965	2965	2965	0
136	20240620	163300	2940920	2965	2965	2965	2965	0
137	20240620	163200	2940920	2965	2965	2965	2965	0
138	20240620	163100	2940920	2965	2965	2965	2965	0
139	20240620	163000	2940920	2965	2965	2965	2965	0
140	20240620	162900	2940920	2965	2965	2965	2965	0
141	20240620	162800	2940920	2965	2965	2965	2965	0
142	20240620	162700	2940920	2965	2965	2965	2965	0
143	20240620	162600	2940920	2965	2965	2965	2965	0
144	20240620	162500	2940920	2965	2965	2965	2965	0
145	20240620	162400	2940920	2965	2965	2965	2965	0
146	20240620	162300	2940920	2965	2965	2965	2965	0
147	20240620	162200	2940920	2965	2965	2965	2965	0
148	20240620	162100	2940920	2965	2965	2965	2965	0
149	20240620	162000	2940920	2965	2965	2965	2965	0
150	20240620	161900	2940920	2965	2965	2965	2965	0
151	20240620	161800	2940920	2965	2965	2965	2965	0
152	20240620	161700	2940920	2965	2965	2965	2965	27
153	20240620	161600	2940920	2965	2965	2965	2965	0
154	20240620	161500	2940920	2965	2965	2965	2965	0
155	20240620	161400	2940920	2965	2965	2965	2965	0
156	20240620	161300	2940920	2965	2965	2965	2965	0
157	20240620	161200	2940920	2965	2965	2965	2965	0
158	20240620	161100	2940920	2965	2965	2965	2965	0
159	20240620	161000	2940920	2965	2965	2965	2965	0
160	20240620	160900	2940920	2965	2965	2965	2965	0
161	20240620	160800	2940920	2965	2965	2965	2965	0
162	20240620	160700	2940920	2965	2965	2965	2965	0
163	20240620	160600	2940920	2965	2965	2965	2965	0
164	20240620	160500	2940920	2965	2965	2965	2965	0
165	20240620	160400	2940920	2965	2965	2965	2965	0
166	20240620	160300	2940920	2965	2965	2965	2965	0
167	20240620	160200	2940920	2965	2965	2965	2965	0
168	20240620	160100	2940920	2965	2965	2965	2965	0
169	20240620	160000	2940920	2965	2965	2965	2965	0
170	20240620	155900	2940920	2965	2965	2965	2965	0
171	20240620	155800	2940920	2965	2965	2965	2965	0
172	20240620	155700	2940920	2965	2965	2965	2965	0
173	20240620	155600	2940920	2965	2965	2965	2965	0
174	20240620	155500	2940920	2965	2965	2965	2965	0
175	20240620	155400	2940920	2965	2965	2965	2965	0
176	20240620	155300	2940920	2965	2965	2965	2965	0
177	20240620	155200	2940920	2965	2965	2965	2965	0
178	20240620	155100	2940920	2965	2965	2965	2965	0
179	20240620	155000	2940920	2965	2965	2965	2965	0
180	20240620	154900	2940920	2965	2965	2965	2965	0
181	20240620	154800	2940920	2965	2965	2965	2965	0
182	20240620	154700	2940920	2965	2965	2965	2965	27
183	20240620	154600	2940920	2965	2965	2965	2965	0
184	20240620	154500	2940920	2965	2965	2965	2965	0
185	20240620	154400	2940920	2965	2965	2965	2965	0
186	20240620	154300	2940920	2965	2965	2965	2965	0
187	20240620	154200	2940920	2965	2965	2965	2965	0
188	20240620	154100	2940920	2965	2965	2965	2965	0
189	20240620	154000	2940920	2965	2965	2965	2965	0
190	20240620	153900	2940920	2965	2965	2965	2965	0
191	20240620	153800	2940920	2965	2965	2965	2965	0
192	20240620	153700	2940920	2965	2965	2965	2965	0
193	20240620	153600	2940920	2965	2965	2965	2965	0
194	20240620	153500	2940920	2965	2965	2965	2965	0
195	20240620	153400	2940920	2965	2965	2965	2965	0
196	20240620	153300	2940920	2965	2965	2965	2965	0
197	20240620	153200	2940920	2965	2965	2965	2965	0
198	20240620	153100	2940920	2965	2965	2965	2965	0
199	20240620	153000	2940920	2965	2965	2965	2965	27
200	20240620	152900	2860865	2970	2970	2970	2970	0
201	20240620	152800	2860865	2970	2970	2970	2970	0
202	20240620	152700	2860865	2970	2970	2970	2970	0
203	20240620	152600	2860865	2970	2970	2970	2970	0
204	20240620	152500	2860865	2970	2970	2970	2970	0
205	20240620	152400	2860865	2970	2970	2970	2970	0
206	20240620	152300	2860865	2970	2970	2970	2970	0
207	20240620	152200	2860865	2970	2970	2970	2970	0
208	20240620	152100	2860865	2970	2970	2970	2970	0
209	20240620	152000	2860865	2970	2970	2970	2970	0
210	20240620	151900	2860865	2970	2950	2970	2950	11
211	20240620	151800	2828395	2975	2975	2975	2975	0
212	20240620	151700	2828395	2975	2975	2975	2975	0
213	20240620	151600	2828395	2975	2975	2975	2975	0
214	20240620	151500	2828395	2975	2975	2975	2975	0
215	20240620	151400	2828395	2975	2975	2975	2975	0
216	20240620	151300	2828395	2975	2975	2975	2975	0
217	20240620	151200	2828395	2975	2975	2975	2975	0
218	20240620	151100	2828395	2975	2975	2975	2975	0
219	20240620	151000	2828395	2975	2975	2975	2975	0
220	20240620	150900	2828395	2975	2975	2975	2975	0
221	20240620	150800	2828395	2975	2975	2975	2975	0
222	20240620	150700	2828395	2975	2975	2975	2975	0
223	20240620	150600	2828395	2975	2975	2975	2975	0
224	20240620	150500	2828395	2975	2975	2975	2975	0
225	20240620	150400	2828395	2975	2975	2975	2975	0
226	20240620	150300	2828395	2975	2975	2975	2975	0
227	20240620	150200	2828395	2975	2970	2975	2970	10
228	20240620	150100	2798685	2950	2950	2950	2950	0
229	20240620	150000	2798685	2950	2950	2950	2950	0
230	20240620	145900	2798685	2950	2950	2950	2950	0
231	20240620	145800	2798685	2950	2950	2950	2950	0
232	20240620	145700	2798685	2950	2950	2950	2950	0
233	20240620	145600	2798685	2950	2950	2950	2950	0
234	20240620	145500	2798685	2950	2950	2950	2950	0
235	20240620	145400	2798685	2950	2950	2950	2950	0
236	20240620	145300	2798685	2950	2950	2950	2950	0
237	20240620	145200	2798685	2950	2950	2950	2950	0
238	20240620	145100	2798685	2950	2950	2950	2950	0
239	20240620	145000	2798685	2950	2950	2950	2950	0
240	20240620	144900	2798685	2950	2950	2950	2950	0
241	20240620	144800	2798685	2950	2950	2950	2950	0
242	20240620	144700	2798685	2950	2950	2950	2950	0
243	20240620	144600	2798685	2950	2950	2950	2950	0
244	20240620	144500	2798685	2950	2950	2950	2950	0
245	20240620	144400	2798685	2950	2950	2950	2950	0
246	20240620	144300	2798685	2950	2950	2950	2950	0
247	20240620	144200	2798685	2950	2950	2950	2950	0
248	20240620	144100	2798685	2950	2950	2950	2950	0
249	20240620	144000	2798685	2950	2950	2950	2950	0
250	20240620	143900	2798685	2950	2950	2950	2950	0
251	20240620	143800	2798685	2950	2950	2950	2950	0
252	20240620	143700	2798685	2950	2950	2950	2950	0
253	20240620	143600	2798685	2950	2950	2950	2950	0
254	20240620	143500	2798685	2950	2950	2950	2950	0
255	20240620	143400	2798685	2950	2950	2950	2950	0
256	20240620	143300	2798685	2950	2950	2950	2950	0
257	20240620	143200	2798685	2950	2950	2950	2950	0
258	20240620	143100	2798685	2950	2950	2950	2950	8
259	20240620	143000	2775085	2970	2970	2970	2970	0
260	20240620	142900	2775085	2970	2970	2970	2970	0
261	20240620	142800	2775085	2970	2970	2970	2970	0
262	20240620	142700	2775085	2970	2970	2970	2970	0
263	20240620	142600	2775085	2970	2970	2970	2970	0
264	20240620	142500	2775085	2970	2970	2970	2970	0
265	20240620	142400	2775085	2970	2970	2970	2970	0
266	20240620	142300	2775085	2970	2970	2970	2970	0
267	20240620	142200	2775085	2970	2970	2970	2970	0
268	20240620	142100	2775085	2970	2970	2970	2970	0
269	20240620	142000	2775085	2970	2970	2970	2970	0
270	20240620	141900	2775085	2970	2970	2970	2970	0
271	20240620	141800	2775085	2970	2970	2970	2970	0
272	20240620	141700	2775085	2970	2970	2970	2970	0
273	20240620	141600	2775085	2970	2970	2970	2970	0
274	20240620	141500	2775085	2970	2970	2970	2970	0
275	20240620	141400	2775085	2970	2970	2970	2970	0
276	20240620	141300	2775085	2970	2970	2970	2970	0
277	20240620	141200	2775085	2970	2970	2970	2970	0
278	20240620	141100	2775085	2970	2970	2970	2970	0
279	20240620	141000	2775085	2970	2970	2970	2970	0
280	20240620	140900	2775085	2970	2970	2970	2970	0
281	20240620	140800	2775085	2970	2970	2970	2970	0
282	20240620	140700	2775085	2970	2970	2970	2970	0
283	20240620	140600	2775085	2970	2970	2970	2970	0
284	20240620	140500	2775085	2970	2970	2970	2970	0
285	20240620	140400	2775085	2970	2970	2970	2970	0
286	20240620	140300	2775085	2970	2970	2970	2970	0
287	20240620	140200	2775085	2970	2970	2970	2970	0
288	20240620	140100	2775085	2970	2970	2970	2970	0
289	20240620	140000	2775085	2970	2970	2970	2970	0
290	20240620	135900	2775085	2970	2970	2970	2970	0
291	20240620	135800	2775085	2970	2970	2970	2970	0
292	20240620	135700	2775085	2970	2970	2970	2970	0
293	20240620	135600	2775085	2970	2975	2975	2945	16
294	20240620	135500	2727550	2975	2975	2975	2975	0
295	20240620	135400	2727550	2975	2975	2975	2975	0
296	20240620	135300	2727550	2975	2975	2975	2975	0
297	20240620	135200	2727550	2975	2975	2975	2975	0
298	20240620	135100	2727550	2975	2975	2975	2975	0
299	20240620	135000	2727550	2975	2975	2975	2975	0
300	20240620	134900	2727550	2975	2975	2975	2975	0
301	20240620	134800	2727550	2975	2975	2975	2975	0
302	20240620	134700	2727550	2975	2975	2975	2975	15
303	20240620	134600	2682925	2980	2980	2980	2980	0
304	20240620	134500	2682925	2980	2980	2980	2980	0
305	20240620	134400	2682925	2980	2980	2980	2980	0
306	20240620	134300	2682925	2980	2980	2980	2980	0
307	20240620	134200	2682925	2980	2980	2980	2980	0
308	20240620	134100	2682925	2980	2980	2980	2980	0
309	20240620	134000	2682925	2980	2980	2980	2980	0
310	20240620	133900	2682925	2980	2980	2980	2980	0
311	20240620	133800	2682925	2980	2980	2980	2980	0
312	20240620	133700	2682925	2980	2980	2980	2980	0
313	20240620	133600	2682925	2980	2980	2980	2980	0
314	20240620	133500	2682925	2980	2980	2980	2980	1
315	20240620	133400	2679945	2980	2980	2980	2980	0
316	20240620	133300	2679945	2980	2980	2980	2980	0
317	20240620	133200	2679945	2980	2980	2980	2980	0
318	20240620	133100	2679945	2980	2980	2980	2980	0
319	20240620	133000	2679945	2980	2980	2980	2980	0
320	20240620	132900	2679945	2980	2980	2980	2980	0
321	20240620	132800	2679945	2980	2980	2980	2980	0
322	20240620	132700	2679945	2980	2980	2980	2980	0
323	20240620	132600	2679945	2980	2980	2980	2980	0
324	20240620	132500	2679945	2980	2980	2980	2980	0
325	20240620	132400	2679945	2980	2980	2980	2980	0
326	20240620	132300	2679945	2980	2980	2980	2980	0
327	20240620	132200	2679945	2980	2980	2980	2980	0
328	20240620	132100	2679945	2980	2980	2980	2980	0
329	20240620	132000	2679945	2980	2980	2980	2980	0
330	20240620	131900	2679945	2980	2980	2980	2980	1
331	20240620	131800	2676965	2980	2980	2980	2980	0
332	20240620	131700	2676965	2980	2980	2980	2980	0
333	20240620	131600	2676965	2980	2980	2980	2980	0
334	20240620	131500	2676965	2980	2980	2980	2980	0
335	20240620	131400	2676965	2980	2980	2980	2980	0
336	20240620	131300	2676965	2980	2980	2980	2980	0
337	20240620	131200	2676965	2980	2980	2980	2980	0
338	20240620	131100	2676965	2980	2980	2980	2980	0
339	20240620	131000	2676965	2980	2980	2980	2980	0
340	20240620	130900	2676965	2980	2980	2980	2980	0
341	20240620	130800	2676965	2980	2980	2980	2980	0
342	20240620	130700	2676965	2980	2980	2980	2980	0
343	20240620	130600	2676965	2980	2980	2980	2980	0
344	20240620	130500	2676965	2980	2980	2980	2980	0
345	20240620	130400	2676965	2980	2980	2980	2980	1
346	20240620	130300	2673985	2980	2980	2980	2980	0
347	20240620	130200	2673985	2980	2980	2980	2980	0
348	20240620	130100	2673985	2980	2980	2980	2980	0
349	20240620	130000	2673985	2980	2980	2980	2980	0
350	20240620	125900	2673985	2980	2980	2980	2980	0
351	20240620	125800	2673985	2980	2980	2980	2980	0
352	20240620	125700	2673985	2980	2980	2980	2980	1
353	20240620	125600	2671005	2975	2975	2975	2975	0
354	20240620	125500	2671005	2975	2975	2975	2975	0
355	20240620	125400	2671005	2975	2975	2975	2975	0
356	20240620	125300	2671005	2975	2975	2975	2975	10
357	20240620	125200	2641255	2980	2980	2980	2980	0
358	20240620	125100	2641255	2980	2980	2980	2980	0
359	20240620	125000	2641255	2980	2980	2980	2980	0
360	20240620	124900	2641255	2980	2980	2980	2980	1
361	20240620	124800	2638275	2975	2975	2975	2975	0
362	20240620	124700	2638275	2975	2975	2975	2975	0
363	20240620	124600	2638275	2975	2975	2975	2975	0
364	20240620	124500	2638275	2975	2950	2975	2950	239
365	20240620	124400	1927325	2975	2975	2975	2975	0
366	20240620	124300	1927325	2975	2975	2975	2975	0
367	20240620	124200	1927325	2975	2975	2975	2975	0
368	20240620	124100	1927325	2975	2975	2975	2975	0
369	20240620	124000	1927325	2975	2975	2975	2975	0
370	20240620	123900	1927325	2975	2975	2975	2975	0
371	20240620	123800	1927325	2975	2975	2975	2975	0
372	20240620	123700	1927325	2975	2975	2975	2975	0
373	20240620	123600	1927325	2975	2975	2975	2975	0
374	20240620	123500	1927325	2975	2975	2975	2975	0
375	20240620	123400	1927325	2975	2975	2975	2975	0
376	20240620	123300	1927325	2975	2975	2975	2975	0
377	20240620	123200	1927325	2975	2975	2975	2975	0
378	20240620	123100	1927325	2975	2975	2975	2975	0
379	20240620	123000	1927325	2975	2975	2975	2975	0
380	20240620	122900	1927325	2975	2975	2975	2975	0
381	20240620	122800	1927325	2975	2975	2975	2975	0
382	20240620	122700	1927325	2975	2975	2975	2975	0
383	20240620	122600	1927325	2975	2975	2975	2975	0
384	20240620	122500	1927325	2975	2975	2975	2975	0
385	20240620	122400	1927325	2975	2975	2975	2975	0
386	20240620	122300	1927325	2975	2975	2975	2975	0
387	20240620	122200	1927325	2975	2975	2975	2975	0
388	20240620	122100	1927325	2975	2975	2975	2975	0
389	20240620	122000	1927325	2975	2975	2975	2975	0
390	20240620	121900	1927325	2975	2975	2975	2975	0
391	20240620	121800	1927325	2975	2975	2975	2975	0
392	20240620	121700	1927325	2975	2975	2975	2975	0
393	20240620	121600	1927325	2975	2975	2975	2975	0
394	20240620	121500	1927325	2975	2975	2975	2975	0
395	20240620	121400	1927325	2975	2975	2975	2975	0
396	20240620	121300	1927325	2975	2975	2975	2975	0
397	20240620	121200	1927325	2975	2975	2975	2975	0
398	20240620	121100	1927325	2975	2975	2975	2975	0
399	20240620	121000	1927325	2975	2975	2975	2975	0
400	20240620	120900	1927325	2975	2975	2975	2975	0
401	20240620	120800	1927325	2975	2975	2975	2975	0
402	20240620	120700	1927325	2975	2975	2975	2975	0
403	20240620	120600	1927325	2975	2975	2975	2975	0
404	20240620	120500	1927325	2975	2975	2975	2975	0
405	20240620	120400	1927325	2975	2975	2975	2975	0
406	20240620	120300	1927325	2975	2975	2975	2975	0
407	20240620	120200	1927325	2975	2975	2975	2975	0
408	20240620	120100	1927325	2975	2975	2975	2975	0
409	20240620	120000	1927325	2975	2975	2975	2975	0
410	20240620	115900	1927325	2975	2975	2975	2975	0
411	20240620	115800	1927325	2975	2975	2975	2975	0
412	20240620	115700	1927325	2975	2975	2975	2975	0
413	20240620	115600	1927325	2975	2975	2975	2975	0
414	20240620	115500	1927325	2975	2975	2975	2975	0
415	20240620	115400	1927325	2975	2975	2975	2975	0
416	20240620	115300	1927325	2975	2975	2975	2975	0
417	20240620	115200	1927325	2975	2975	2975	2975	0
418	20240620	115100	1927325	2975	2975	2975	2975	0
419	20240620	115000	1927325	2975	2975	2975	2975	0
420	20240620	114900	1927325	2975	2975	2975	2975	0
421	20240620	114800	1927325	2975	2975	2975	2975	0
422	20240620	114700	1927325	2975	2975	2975	2975	0
423	20240620	114600	1927325	2975	2975	2975	2975	0
424	20240620	114500	1927325	2975	2975	2975	2975	0
425	20240620	114400	1927325	2975	2975	2975	2975	0
426	20240620	114300	1927325	2975	2975	2975	2950	21
427	20240620	114200	1865105	2950	2950	2975	2950	28
428	20240620	114100	1782155	2960	2960	2960	2960	0
429	20240620	114000	1782155	2960	2960	2960	2960	0
430	20240620	113900	1782155	2960	2960	2960	2960	0
431	20240620	113800	1782155	2960	2960	2960	2960	0
432	20240620	113700	1782155	2960	2960	2960	2960	0
433	20240620	113600	1782155	2960	2960	2960	2960	0
434	20240620	113500	1782155	2960	2960	2960	2960	0
435	20240620	113400	1782155	2960	2960	2960	2960	0
436	20240620	113300	1782155	2960	2960	2960	2960	0
437	20240620	113200	1782155	2960	2960	2960	2960	0
438	20240620	113100	1782155	2960	2960	2960	2960	0
439	20240620	113000	1782155	2960	2960	2960	2960	0
440	20240620	112900	1782155	2960	2960	2960	2960	0
441	20240620	112800	1782155	2960	2960	2960	2960	0
442	20240620	112700	1782155	2960	2960	2960	2960	0
443	20240620	112600	1782155	2960	2960	2960	2960	0
444	20240620	112500	1782155	2960	2960	2960	2960	0
445	20240620	112400	1782155	2960	2950	2960	2950	4
446	20240620	112300	1770335	2940	2940	2940	2940	0
447	20240620	112200	1770335	2940	2940	2940	2940	0
448	20240620	112100	1770335	2940	2940	2940	2940	20
449	20240620	112000	1711535	2940	2940	2940	2940	0
450	20240620	111900	1711535	2940	2940	2940	2940	0
451	20240620	111800	1711535	2940	2940	2940	2940	0
452	20240620	111700	1711535	2940	2940	2940	2940	0
453	20240620	111600	1711535	2940	2940	2940	2940	0
454	20240620	111500	1711535	2940	2940	2940	2940	0
455	20240620	111400	1711535	2940	2940	2940	2940	17
456	20240620	111300	1661555	2960	2960	2960	2960	0
457	20240620	111200	1661555	2960	2960	2960	2960	0
458	20240620	111100	1661555	2960	2960	2960	2960	0
459	20240620	111000	1661555	2960	2960	2960	2960	0
460	20240620	110900	1661555	2960	2960	2960	2960	0
461	20240620	110800	1661555	2960	2960	2960	2960	0
462	20240620	110700	1661555	2960	2960	2960	2960	0
463	20240620	110600	1661555	2960	2960	2960	2960	0
464	20240620	110500	1661555	2960	2960	2960	2960	0
465	20240620	110400	1661555	2960	2945	2960	2945	10
466	20240620	110300	1632045	2960	2950	2960	2950	7
467	20240620	110200	1611360	2940	2940	2940	2940	0
468	20240620	110100	1611360	2940	2940	2940	2940	20
469	20240620	110000	1552560	2940	2940	2940	2940	0
470	20240620	105900	1552560	2940	2940	2940	2940	0
471	20240620	105800	1552560	2940	2940	2940	2940	0
472	20240620	105700	1552560	2940	2940	2940	2940	0
473	20240620	105600	1552560	2940	2940	2940	2940	0
474	20240620	105500	1552560	2940	2940	2940	2940	0
475	20240620	105400	1552560	2940	2940	2940	2940	0
476	20240620	105300	1552560	2940	2940	2940	2940	0
477	20240620	105200	1552560	2940	2940	2940	2940	0
478	20240620	105100	1552560	2940	2940	2940	2940	0
479	20240620	105000	1552560	2940	2940	2940	2940	0
480	20240620	104900	1552560	2940	2940	2940	2940	0
481	20240620	104800	1552560	2940	2940	2940	2940	0
482	20240620	104700	1552560	2940	2940	2940	2940	0
483	20240620	104600	1552560	2940	2940	2940	2940	0
484	20240620	104500	1552560	2940	2940	2940	2940	0
485	20240620	104400	1552560	2940	2940	2940	2940	0
486	20240620	104300	1552560	2940	2940	2940	2940	0
487	20240620	104200	1552560	2940	2940	2940	2940	0
488	20240620	104100	1552560	2940	2940	2940	2940	0
489	20240620	104000	1552560	2940	2940	2940	2940	0
490	20240620	103900	1552560	2940	2940	2940	2940	30
491	20240620	103800	1464360	2940	2940	2940	2940	10
492	20240620	103700	1434960	2945	2945	2945	2945	0
493	20240620	103600	1434960	2945	2945	2945	2945	0
494	20240620	103500	1434960	2945	2945	2945	2945	0
495	20240620	103400	1434960	2945	2945	2945	2945	0
496	20240620	103300	1434960	2945	2945	2945	2945	202
497	20240620	103200	840070	2940	2940	2940	2940	0
498	20240620	103100	840070	2940	2940	2940	2940	0
499	20240620	103000	840070	2940	2940	2940	2940	4
500	20240620	102900	828310	2940	2940	2940	2940	1
501	20240620	102800	825370	2965	2965	2965	2965	0
502	20240620	102700	825370	2965	2965	2965	2965	0
503	20240620	102600	825370	2965	2965	2965	2965	0
504	20240620	102500	825370	2965	2965	2965	2965	0
505	20240620	102400	825370	2965	2965	2965	2965	0
506	20240620	102300	825370	2965	2965	2965	2965	0
507	20240620	102200	825370	2965	2965	2965	2965	0
508	20240620	102100	825370	2965	2965	2965	2965	0
509	20240620	102000	825370	2965	2965	2965	2965	0
510	20240620	101900	825370	2965	2965	2965	2965	0
511	20240620	101800	825370	2965	2965	2965	2965	0
512	20240620	101700	825370	2965	2965	2965	2965	0
513	20240620	101600	825370	2965	2965	2965	2965	0
514	20240620	101500	825370	2965	2965	2965	2965	0
515	20240620	101400	825370	2965	2965	2965	2965	0
516	20240620	101300	825370	2965	2965	2965	2965	0
517	20240620	101200	825370	2965	2965	2965	2965	0
518	20240620	101100	825370	2965	2965	2965	2965	0
519	20240620	101000	825370	2965	2965	2965	2965	0
520	20240620	100900	825370	2965	2965	2965	2965	0
521	20240620	100800	825370	2965	2965	2965	2965	0
522	20240620	100700	825370	2965	2965	2965	2965	0
523	20240620	100600	825370	2965	2965	2965	2965	0
524	20240620	100500	825370	2965	2965	2965	2965	0
525	20240620	100400	825370	2965	2965	2965	2965	0
526	20240620	100300	825370	2965	2965	2965	2965	6
527	20240620	100200	807580	2980	2980	2980	2980	0
528	20240620	100100	807580	2980	2980	2980	2980	0
529	20240620	100000	807580	2980	2980	2980	2980	0
530	20240620	095900	807580	2980	2980	2980	2980	0
531	20240620	095800	807580	2980	2980	2980	2980	0
532	20240620	095700	807580	2980	2980	2980	2980	0
533	20240620	095600	807580	2980	2980	2980	2980	0
534	20240620	095500	807580	2980	2980	2980	2980	0
535	20240620	095400	807580	2980	2980	2980	2980	0
536	20240620	095300	807580	2980	2980	2980	2980	0
537	20240620	095200	807580	2980	2980	2980	2980	0
538	20240620	095100	807580	2980	2980	2980	2980	0
539	20240620	095000	807580	2980	2980	2980	2980	0
540	20240620	094900	807580	2980	2980	2980	2980	0
541	20240620	094800	807580	2980	2980	2980	2980	0
542	20240620	094700	807580	2980	2980	2980	2980	0
543	20240620	094600	807580	2980	2980	2980	2980	0
544	20240620	094500	807580	2980	2980	2980	2980	0
545	20240620	094400	807580	2980	2980	2980	2980	0
546	20240620	094300	807580	2980	2980	2980	2980	0
547	20240620	094200	807580	2980	2980	2980	2980	3
548	20240620	094100	798640	2980	2980	2980	2980	51
549	20240620	094000	646660	2980	2980	2980	2980	0
550	20240620	093900	646660	2980	2980	2980	2980	0
551	20240620	093800	646660	2980	2980	2980	2980	0
552	20240620	093700	646660	2980	2980	2980	2980	0
553	20240620	093600	646660	2980	2980	2980	2980	0
554	20240620	093500	646660	2980	2980	2980	2980	0
555	20240620	093400	646660	2980	2980	2980	2980	0
556	20240620	093300	646660	2980	2980	2980	2980	0
557	20240620	093200	646660	2980	2980	2980	2980	0
558	20240620	093100	646660	2980	2980	2980	2980	0
559	20240620	093000	646660	2980	2980	2980	2980	0
560	20240620	092900	646660	2980	2980	2980	2980	0
561	20240620	092800	646660	2980	2980	2980	2980	0
562	20240620	092700	646660	2980	2980	2980	2980	0
563	20240620	092600	646660	2980	2980	2980	2980	0
564	20240620	092500	646660	2980	2980	2980	2980	0
565	20240620	092400	646660	2980	2980	2980	2980	0
566	20240620	092300	646660	2980	2980	2980	2980	0
567	20240620	092200	646660	2980	2980	2980	2980	0
568	20240620	092100	646660	2980	2980	2980	2980	0
569	20240620	092000	646660	2980	2980	2980	2980	0
570	20240620	091900	646660	2980	2980	2980	2980	0
571	20240620	091800	646660	2980	2980	2980	2980	0
572	20240620	091700	646660	2980	2980	2980	2980	0
573	20240620	091600	646660	2980	2980	2980	2980	0
574	20240620	091500	646660	2980	2980	2980	2980	0
575	20240620	091400	646660	2980	2980	2980	2980	0
576	20240620	091300	646660	2980	2980	2980	2980	0
577	20240620	091200	646660	2980	2980	2980	2980	0
578	20240620	091100	646660	2980	2980	2980	2980	34
579	20240620	091000	545340	2980	2980	2980	2980	0
580	20240620	090900	545340	2980	2980	2980	2980	0
581	20240620	090800	545340	2980	2980	2980	2980	131
582	20240620	090700	154960	2980	2980	2980	2980	0
583	20240620	090600	154960	2980	2980	2980	2980	0
584	20240620	090500	154960	2980	2980	2980	2980	0
585	20240620	090400	154960	2980	2980	2980	2980	50
586	20240620	090300	5960	2980	2980	2980	2980	0
587	20240620	090200	5960	2980	2980	2980	2980	0
588	20240620	090100	5960	2980	2980	2980	2980	0
589	20240620	090000	5960	2980	2980	2980	2980	2