KissMeData/006570/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184700	29254045	2885	2885	2885	2885	305
3	20240523	184600	29254045	2885	2885	2885	2885	0
4	20240523	184500	29254045	2885	2885	2885	2885	0
5	20240523	184400	29254045	2885	2885	2885	2885	0
6	20240523	184300	29254045	2885	2885	2885	2885	0
7	20240523	184200	29254045	2885	2885	2885	2885	0
8	20240523	184100	29254045	2885	2885	2885	2885	0
9	20240523	184000	29254045	2885	2885	2885	2885	0
10	20240523	183900	29254045	2885	2885	2885	2885	0
11	20240523	183800	29254045	2885	2885	2885	2885	0
12	20240523	183700	29254045	2885	2885	2885	2885	0
13	20240523	183600	29254045	2885	2885	2885	2885	0
14	20240523	183500	29254045	2885	2885	2885	2885	0
15	20240523	183400	29254045	2885	2885	2885	2885	0
16	20240523	183300	29254045	2885	2885	2885	2885	0
17	20240523	183200	29254045	2885	2885	2885	2885	0
18	20240523	183100	29254045	2885	2885	2885	2885	0
19	20240523	183000	29254045	2885	2885	2885	2885	0
20	20240523	182900	29254045	2885	2885	2885	2885	0
21	20240523	182800	29254045	2885	2885	2885	2885	0
22	20240523	182700	29254045	2885	2885	2885	2885	0
23	20240523	182600	29254045	2885	2885	2885	2885	0
24	20240523	182500	29254045	2885	2885	2885	2885	0
25	20240523	182400	29254045	2885	2885	2885	2885	0
26	20240523	182300	29254045	2885	2885	2885	2885	0
27	20240523	182200	29254045	2885	2885	2885	2885	0
28	20240523	182100	29254045	2885	2885	2885	2885	0
29	20240523	182000	29254045	2885	2885	2885	2885	0
30	20240523	181900	29254045	2885	2885	2885	2885	0
31	20240523	181800	29254045	2885	2885	2885	2885	0
32	20240523	181700	29254045	2885	2885	2885	2885	305
33	20240523	181600	29254045	2885	2885	2885	2885	0
34	20240523	181500	29254045	2885	2885	2885	2885	0
35	20240523	181400	29254045	2885	2885	2885	2885	0
36	20240523	181300	29254045	2885	2885	2885	2885	0
37	20240523	181200	29254045	2885	2885	2885	2885	0
38	20240523	181100	29254045	2885	2885	2885	2885	0
39	20240523	181000	29254045	2885	2885	2885	2885	0
40	20240523	180900	29254045	2885	2885	2885	2885	0
41	20240523	180800	29254045	2885	2885	2885	2885	0
42	20240523	180700	29254045	2885	2885	2885	2885	0
43	20240523	180600	29254045	2885	2885	2885	2885	0
44	20240523	180500	29254045	2885	2885	2885	2885	0
45	20240523	180400	29254045	2885	2885	2885	2885	0
46	20240523	180300	29254045	2885	2885	2885	2885	0
47	20240523	180200	29254045	2885	2885	2885	2885	0
48	20240523	180100	29254045	2885	2885	2885	2885	0
49	20240523	180000	29254045	2885	2885	2885	2885	0
50	20240523	175900	29254045	2885	2885	2885	2885	0
51	20240523	175800	29254045	2885	2885	2885	2885	0
52	20240523	175700	29254045	2885	2885	2885	2885	0
53	20240523	175600	29254045	2885	2885	2885	2885	0
54	20240523	175500	29254045	2885	2885	2885	2885	0
55	20240523	175400	29254045	2885	2885	2885	2885	0
56	20240523	175300	29254045	2885	2885	2885	2885	0
57	20240523	175200	29254045	2885	2885	2885	2885	0
58	20240523	175100	29254045	2885	2885	2885	2885	0
59	20240523	175000	29254045	2885	2885	2885	2885	0
60	20240523	174900	29254045	2885	2885	2885	2885	0
61	20240523	174800	29254045	2885	2885	2885	2885	0
62	20240523	174700	29254045	2885	2885	2885	2885	305
63	20240523	174600	29254045	2885	2885	2885	2885	0
64	20240523	174500	29254045	2885	2885	2885	2885	0
65	20240523	174400	29254045	2885	2885	2885	2885	0
66	20240523	174300	29254045	2885	2885	2885	2885	0
67	20240523	174200	29254045	2885	2885	2885	2885	0
68	20240523	174100	29254045	2885	2885	2885	2885	0
69	20240523	174000	29254045	2885	2885	2885	2885	0
70	20240523	173900	29254045	2885	2885	2885	2885	0
71	20240523	173800	29254045	2885	2885	2885	2885	0
72	20240523	173700	29254045	2885	2885	2885	2885	0
73	20240523	173600	29254045	2885	2885	2885	2885	0
74	20240523	173500	29254045	2885	2885	2885	2885	0
75	20240523	173400	29254045	2885	2885	2885	2885	0
76	20240523	173300	29254045	2885	2885	2885	2885	0
77	20240523	173200	29254045	2885	2885	2885	2885	0
78	20240523	173100	29254045	2885	2885	2885	2885	0
79	20240523	173000	29254045	2885	2885	2885	2885	0
80	20240523	172900	29254045	2885	2885	2885	2885	0
81	20240523	172800	29254045	2885	2885	2885	2885	0
82	20240523	172700	29254045	2885	2885	2885	2885	0
83	20240523	172600	29254045	2885	2885	2885	2885	0
84	20240523	172500	29254045	2885	2885	2885	2885	0
85	20240523	172400	29254045	2885	2885	2885	2885	0
86	20240523	172300	29254045	2885	2885	2885	2885	0
87	20240523	172200	29254045	2885	2885	2885	2885	0
88	20240523	172100	29254045	2885	2885	2885	2885	0
89	20240523	172000	29254045	2885	2885	2885	2885	0
90	20240523	171900	29254045	2885	2885	2885	2885	0
91	20240523	171800	29254045	2885	2885	2885	2885	0
92	20240523	171700	29254045	2885	2885	2885	2885	305
93	20240523	171600	29254045	2885	2885	2885	2885	0
94	20240523	171500	29254045	2885	2885	2885	2885	0
95	20240523	171400	29254045	2885	2885	2885	2885	0
96	20240523	171300	29254045	2885	2885	2885	2885	0
97	20240523	171200	29254045	2885	2885	2885	2885	0
98	20240523	171100	29254045	2885	2885	2885	2885	0
99	20240523	171000	29254045	2885	2885	2885	2885	0
100	20240523	170900	29254045	2885	2885	2885	2885	0
101	20240523	170800	29254045	2885	2885	2885	2885	0
102	20240523	170700	29254045	2885	2885	2885	2885	0
103	20240523	170600	29254045	2885	2885	2885	2885	0
104	20240523	170500	29254045	2885	2885	2885	2885	0
105	20240523	170400	29254045	2885	2885	2885	2885	0
106	20240523	170300	29254045	2885	2885	2885	2885	0
107	20240523	170200	29254045	2885	2885	2885	2885	0
108	20240523	170100	29254045	2885	2885	2885	2885	0
109	20240523	170000	29254045	2885	2885	2885	2885	0
110	20240523	165900	29254045	2885	2885	2885	2885	0
111	20240523	165800	29254045	2885	2885	2885	2885	0
112	20240523	165700	29254045	2885	2885	2885	2885	0
113	20240523	165600	29254045	2885	2885	2885	2885	0
114	20240523	165500	29254045	2885	2885	2885	2885	0
115	20240523	165400	29254045	2885	2885	2885	2885	0
116	20240523	165300	29254045	2885	2885	2885	2885	0
117	20240523	165200	29254045	2885	2885	2885	2885	0
118	20240523	165100	29254045	2885	2885	2885	2885	0
119	20240523	165000	29254045	2885	2885	2885	2885	0
120	20240523	164900	29254045	2885	2885	2885	2885	0
121	20240523	164800	29254045	2885	2885	2885	2885	0
122	20240523	164700	29254045	2885	2885	2885	2885	305
123	20240523	164600	29254045	2885	2885	2885	2885	0
124	20240523	164500	29254045	2885	2885	2885	2885	0
125	20240523	164400	29254045	2885	2885	2885	2885	0
126	20240523	164300	29254045	2885	2885	2885	2885	0
127	20240523	164200	29254045	2885	2885	2885	2885	0
128	20240523	164100	29254045	2885	2885	2885	2885	0
129	20240523	164000	29254045	2885	2885	2885	2885	0
130	20240523	163900	29254045	2885	2885	2885	2885	0
131	20240523	163800	29254045	2885	2885	2885	2885	0
132	20240523	163700	29254045	2885	2885	2885	2885	0
133	20240523	163600	29254045	2885	2885	2885	2885	0
134	20240523	163500	29254045	2885	2885	2885	2885	0
135	20240523	163400	29254045	2885	2885	2885	2885	0
136	20240523	163300	29254045	2885	2885	2885	2885	0
137	20240523	163200	29254045	2885	2885	2885	2885	0
138	20240523	163100	29254045	2885	2885	2885	2885	0
139	20240523	163000	29254045	2885	2885	2885	2885	0
140	20240523	162900	29254045	2885	2885	2885	2885	0
141	20240523	162800	29254045	2885	2885	2885	2885	0
142	20240523	162700	29254045	2885	2885	2885	2885	0
143	20240523	162600	29254045	2885	2885	2885	2885	0
144	20240523	162500	29254045	2885	2885	2885	2885	0
145	20240523	162400	29254045	2885	2885	2885	2885	0
146	20240523	162300	29254045	2885	2885	2885	2885	0
147	20240523	162200	29254045	2885	2885	2885	2885	0
148	20240523	162100	29254045	2885	2885	2885	2885	0
149	20240523	162000	29254045	2885	2885	2885	2885	0
150	20240523	161900	29254045	2885	2885	2885	2885	0
151	20240523	161800	29254045	2885	2885	2885	2885	0
152	20240523	161700	29254045	2885	2885	2885	2885	305
153	20240523	161600	29254045	2885	2885	2885	2885	0
154	20240523	161500	29254045	2885	2885	2885	2885	0
155	20240523	161400	29254045	2885	2885	2885	2885	0
156	20240523	161300	29254045	2885	2885	2885	2885	0
157	20240523	161200	29254045	2885	2885	2885	2885	0
158	20240523	161100	29254045	2885	2885	2885	2885	0
159	20240523	161000	29254045	2885	2885	2885	2885	0
160	20240523	160900	29254045	2885	2885	2885	2885	0
161	20240523	160800	29254045	2885	2885	2885	2885	0
162	20240523	160700	29254045	2885	2885	2885	2885	0
163	20240523	160600	29254045	2885	2885	2885	2885	0
164	20240523	160500	29254045	2885	2885	2885	2885	0
165	20240523	160400	29254045	2885	2885	2885	2885	0
166	20240523	160300	29254045	2885	2885	2885	2885	0
167	20240523	160200	29254045	2885	2885	2885	2885	0
168	20240523	160100	29254045	2885	2885	2885	2885	0
169	20240523	160000	29254045	2885	2885	2885	2885	0
170	20240523	155900	29254045	2885	2885	2885	2885	0
171	20240523	155800	29254045	2885	2885	2885	2885	0
172	20240523	155700	29254045	2885	2885	2885	2885	0
173	20240523	155600	29254045	2885	2885	2885	2885	0
174	20240523	155500	29254045	2885	2885	2885	2885	0
175	20240523	155400	29254045	2885	2885	2885	2885	0
176	20240523	155300	29254045	2885	2885	2885	2885	0
177	20240523	155200	29254045	2885	2885	2885	2885	0
178	20240523	155100	29254045	2885	2885	2885	2885	0
179	20240523	155000	29254045	2885	2885	2885	2885	0
180	20240523	154900	29254045	2885	2885	2885	2885	0
181	20240523	154800	29254045	2885	2885	2885	2885	0
182	20240523	154700	29254045	2885	2885	2885	2885	305
183	20240523	154600	29254045	2885	2885	2885	2885	0
184	20240523	154500	29254045	2885	2885	2885	2885	0
185	20240523	154400	29254045	2885	2885	2885	2885	0
186	20240523	154300	29254045	2885	2885	2885	2885	0
187	20240523	154200	29254045	2885	2885	2885	2885	0
188	20240523	154100	29254045	2885	2885	2885	2885	0
189	20240523	154000	29254045	2885	2885	2885	2885	0
190	20240523	153900	29254045	2885	2885	2885	2885	0
191	20240523	153800	29254045	2885	2885	2885	2885	0
192	20240523	153700	29254045	2885	2885	2885	2885	0
193	20240523	153600	29254045	2885	2885	2885	2885	0
194	20240523	153500	29254045	2885	2885	2885	2885	0
195	20240523	153400	29254045	2885	2885	2885	2885	0
196	20240523	153300	29254045	2885	2885	2885	2885	0
197	20240523	153200	29254045	2885	2885	2885	2885	0
198	20240523	153100	29254045	2885	2885	2885	2885	0
199	20240523	153000	29254045	2885	2885	2885	2885	305
200	20240523	152900	28374120	2885	2885	2885	2885	0
201	20240523	152800	28374120	2885	2885	2885	2885	0
202	20240523	152700	28374120	2885	2885	2885	2885	0
203	20240523	152600	28374120	2885	2885	2885	2885	0
204	20240523	152500	28374120	2885	2885	2885	2885	0
205	20240523	152400	28374120	2885	2885	2885	2885	0
206	20240523	152300	28374120	2885	2885	2885	2885	0
207	20240523	152200	28374120	2885	2885	2885	2885	0
208	20240523	152100	28374120	2885	2885	2885	2885	0
209	20240523	152000	28374120	2885	2885	2885	2885	0
210	20240523	151900	28374120	2885	2885	2885	2885	0
211	20240523	151800	28374120	2885	2895	2895	2885	221
212	20240523	151700	27735515	2895	2910	2910	2895	700
213	20240523	151600	25704010	2915	2915	2915	2915	0
214	20240523	151500	25704010	2915	2915	2915	2915	0
215	20240523	151400	25704010	2915	2915	2915	2915	12
216	20240523	151300	25669030	2910	2910	2910	2910	0
217	20240523	151200	25669030	2910	2910	2910	2910	0
218	20240523	151100	25669030	2910	2910	2910	2910	0
219	20240523	151000	25669030	2910	2920	2920	2910	433
220	20240523	150900	24408170	2945	2945	2945	2945	0
221	20240523	150800	24408170	2945	2935	2945	2935	3
222	20240523	150700	24399350	2935	2935	2935	2935	0
223	20240523	150600	24399350	2935	2935	2935	2935	0
224	20240523	150500	24399350	2935	2935	2935	2935	0
225	20240523	150400	24399350	2935	2935	2935	2935	0
226	20240523	150300	24399350	2935	2935	2935	2935	0
227	20240523	150200	24399350	2935	2935	2935	2935	0
228	20240523	150100	24399350	2935	2935	2935	2935	0
229	20240523	150000	24399350	2935	2935	2935	2935	0
230	20240523	145900	24399350	2935	2935	2935	2935	0
231	20240523	145800	24399350	2935	2935	2935	2935	0
232	20240523	145700	24399350	2935	2935	2935	2935	0
233	20240523	145600	24399350	2935	2935	2935	2935	0
234	20240523	145500	24399350	2935	2925	2935	2925	13
235	20240523	145400	24361260	2910	2910	2910	2910	0
236	20240523	145300	24361260	2910	2910	2910	2910	0
237	20240523	145200	24361260	2910	2910	2910	2910	0
238	20240523	145100	24361260	2910	2910	2910	2910	0
239	20240523	145000	24361260	2910	2910	2910	2910	0
240	20240523	144900	24361260	2910	2910	2910	2910	0
241	20240523	144800	24361260	2910	2910	2910	2910	0
242	20240523	144700	24361260	2910	2910	2910	2910	0
243	20240523	144600	24361260	2910	2910	2910	2910	0
244	20240523	144500	24361260	2910	2910	2910	2910	0
245	20240523	144400	24361260	2910	2910	2910	2910	0
246	20240523	144300	24361260	2910	2910	2910	2910	0
247	20240523	144200	24361260	2910	2910	2910	2910	0
248	20240523	144100	24361260	2910	2910	2910	2910	0
249	20240523	144000	24361260	2910	2910	2910	2910	0
250	20240523	143900	24361260	2910	2910	2910	2910	0
251	20240523	143800	24361260	2910	2910	2910	2910	3
252	20240523	143700	24352530	2930	2930	2930	2930	0
253	20240523	143600	24352530	2930	2930	2930	2930	0
254	20240523	143500	24352530	2930	2930	2930	2930	10
255	20240523	143400	24323230	2930	2930	2930	2930	0
256	20240523	143300	24323230	2930	2930	2930	2930	0
257	20240523	143200	24323230	2930	2930	2930	2930	0
258	20240523	143100	24323230	2930	2930	2930	2930	0
259	20240523	143000	24323230	2930	2930	2930	2930	0
260	20240523	142900	24323230	2930	2930	2930	2930	0
261	20240523	142800	24323230	2930	2930	2930	2930	0
262	20240523	142700	24323230	2930	2930	2930	2930	0
263	20240523	142600	24323230	2930	2930	2930	2930	0
264	20240523	142500	24323230	2930	2930	2930	2930	0
265	20240523	142400	24323230	2930	2930	2930	2930	0
266	20240523	142300	24323230	2930	2930	2930	2930	0
267	20240523	142200	24323230	2930	2930	2930	2930	0
268	20240523	142100	24323230	2930	2930	2930	2930	0
269	20240523	142000	24323230	2930	2930	2930	2930	0
270	20240523	141900	24323230	2930	2930	2930	2930	0
271	20240523	141800	24323230	2930	2930	2930	2930	0
272	20240523	141700	24323230	2930	2930	2930	2930	0
273	20240523	141600	24323230	2930	2930	2930	2930	0
274	20240523	141500	24323230	2930	2930	2930	2930	0
275	20240523	141400	24323230	2930	2930	2930	2930	0
276	20240523	141300	24323230	2930	2930	2930	2930	0
277	20240523	141200	24323230	2930	2930	2930	2930	0
278	20240523	141100	24323230	2930	2930	2930	2930	0
279	20240523	141000	24323230	2930	2930	2930	2930	0
280	20240523	140900	24323230	2930	2930	2930	2930	0
281	20240523	140800	24323230	2930	2930	2930	2930	0
282	20240523	140700	24323230	2930	2930	2930	2930	0
283	20240523	140600	24323230	2930	2930	2930	2930	0
284	20240523	140500	24323230	2930	2930	2930	2930	0
285	20240523	140400	24323230	2930	2930	2930	2930	0
286	20240523	140300	24323230	2930	2930	2930	2930	0
287	20240523	140200	24323230	2930	2930	2930	2930	0
288	20240523	140100	24323230	2930	2930	2930	2930	0
289	20240523	140000	24323230	2930	2930	2930	2930	0
290	20240523	135900	24323230	2930	2930	2930	2930	0
291	20240523	135800	24323230	2930	2930	2930	2930	0
292	20240523	135700	24323230	2930	2930	2930	2930	0
293	20240523	135600	24323230	2930	2930	2930	2930	0
294	20240523	135500	24323230	2930	2930	2930	2930	0
295	20240523	135400	24323230	2930	2930	2930	2930	0
296	20240523	135300	24323230	2930	2930	2930	2930	0
297	20240523	135200	24323230	2930	2930	2930	2930	0
298	20240523	135100	24323230	2930	2930	2930	2930	0
299	20240523	135000	24323230	2930	2930	2930	2930	0
300	20240523	134900	24323230	2930	2930	2930	2930	0
301	20240523	134800	24323230	2930	2930	2930	2930	0
302	20240523	134700	24323230	2930	2930	2930	2930	0
303	20240523	134600	24323230	2930	2930	2930	2930	0
304	20240523	134500	24323230	2930	2930	2930	2930	0
305	20240523	134400	24323230	2930	2930	2930	2930	0
306	20240523	134300	24323230	2930	2930	2930	2930	0
307	20240523	134200	24323230	2930	2930	2930	2930	0
308	20240523	134100	24323230	2930	2930	2930	2930	0
309	20240523	134000	24323230	2930	2930	2930	2930	0
310	20240523	133900	24323230	2930	2930	2930	2930	0
311	20240523	133800	24323230	2930	2930	2930	2930	0
312	20240523	133700	24323230	2930	2930	2930	2930	0
313	20240523	133600	24323230	2930	2930	2930	2930	0
314	20240523	133500	24323230	2930	2930	2930	2930	0
315	20240523	133400	24323230	2930	2930	2930	2930	0
316	20240523	133300	24323230	2930	2930	2930	2930	0
317	20240523	133200	24323230	2930	2930	2930	2930	0
318	20240523	133100	24323230	2930	2930	2930	2930	0
319	20240523	133000	24323230	2930	2930	2930	2930	0
320	20240523	132900	24323230	2930	2930	2930	2930	0
321	20240523	132800	24323230	2930	2930	2930	2930	0
322	20240523	132700	24323230	2930	2930	2930	2930	0
323	20240523	132600	24323230	2930	2930	2930	2930	0
324	20240523	132500	24323230	2930	2930	2930	2930	0
325	20240523	132400	24323230	2930	2930	2930	2930	0
326	20240523	132300	24323230	2930	2930	2930	2930	0
327	20240523	132200	24323230	2930	2930	2930	2930	0
328	20240523	132100	24323230	2930	2930	2930	2930	0
329	20240523	132000	24323230	2930	2930	2930	2930	0
330	20240523	131900	24323230	2930	2930	2930	2930	0
331	20240523	131800	24323230	2930	2930	2930	2930	0
332	20240523	131700	24323230	2930	2930	2930	2930	0
333	20240523	131600	24323230	2930	2930	2930	2930	0
334	20240523	131500	24323230	2930	2930	2930	2930	0
335	20240523	131400	24323230	2930	2930	2930	2930	0
336	20240523	131300	24323230	2930	2930	2930	2930	0
337	20240523	131200	24323230	2930	2930	2930	2930	0
338	20240523	131100	24323230	2930	2930	2930	2930	0
339	20240523	131000	24323230	2930	2930	2930	2930	0
340	20240523	130900	24323230	2930	2930	2930	2930	0
341	20240523	130800	24323230	2930	2930	2930	2930	0
342	20240523	130700	24323230	2930	2930	2930	2930	0
343	20240523	130600	24323230	2930	2930	2930	2930	0
344	20240523	130500	24323230	2930	2930	2930	2930	0
345	20240523	130400	24323230	2930	2930	2930	2930	0
346	20240523	130300	24323230	2930	2930	2930	2930	0
347	20240523	130200	24323230	2930	2930	2930	2930	0
348	20240523	130100	24323230	2930	2930	2930	2930	0
349	20240523	130000	24323230	2930	2930	2930	2930	0
350	20240523	125900	24323230	2930	2930	2930	2930	0
351	20240523	125800	24323230	2930	2930	2930	2930	0
352	20240523	125700	24323230	2930	2930	2930	2930	0
353	20240523	125600	24323230	2930	2930	2930	2930	0
354	20240523	125500	24323230	2930	2930	2930	2930	0
355	20240523	125400	24323230	2930	2930	2930	2930	0
356	20240523	125300	24323230	2930	2930	2930	2930	0
357	20240523	125200	24323230	2930	2930	2930	2930	0
358	20240523	125100	24323230	2930	2930	2930	2930	0
359	20240523	125000	24323230	2930	2930	2930	2930	1
360	20240523	124900	24320300	2940	2940	2940	2940	0
361	20240523	124800	24320300	2940	2940	2940	2940	0
362	20240523	124700	24320300	2940	2925	2940	2925	2
363	20240523	124600	24314435	2910	2910	2910	2910	26
364	20240523	124500	24238775	2910	2910	2910	2910	61
365	20240523	124400	24061265	2930	2930	2930	2930	0
366	20240523	124300	24061265	2930	2930	2930	2930	0
367	20240523	124200	24061265	2930	2930	2930	2930	0
368	20240523	124100	24061265	2930	2930	2930	2930	0
369	20240523	124000	24061265	2930	2930	2930	2930	0
370	20240523	123900	24061265	2930	2930	2930	2930	0
371	20240523	123800	24061265	2930	2930	2930	2930	0
372	20240523	123700	24061265	2930	2930	2930	2930	0
373	20240523	123600	24061265	2930	2930	2930	2930	0
374	20240523	123500	24061265	2930	2930	2930	2930	1
375	20240523	123400	24058335	2910	2910	2910	2910	0
376	20240523	123300	24058335	2910	2910	2910	2910	0
377	20240523	123200	24058335	2910	2910	2910	2910	0
378	20240523	123100	24058335	2910	2910	2910	2910	0
379	20240523	123000	24058335	2910	2910	2910	2910	0
380	20240523	122900	24058335	2910	2910	2910	2910	0
381	20240523	122800	24058335	2910	2910	2910	2910	0
382	20240523	122700	24058335	2910	2910	2910	2910	0
383	20240523	122600	24058335	2910	2910	2910	2910	0
384	20240523	122500	24058335	2910	2910	2910	2910	0
385	20240523	122400	24058335	2910	2910	2910	2910	0
386	20240523	122300	24058335	2910	2910	2910	2910	0
387	20240523	122200	24058335	2910	2910	2910	2910	0
388	20240523	122100	24058335	2910	2910	2910	2910	0
389	20240523	122000	24058335	2910	2910	2910	2910	0
390	20240523	121900	24058335	2910	2910	2910	2910	689
391	20240523	121800	22053345	2905	2905	2905	2905	0
392	20240523	121700	22053345	2905	2905	2905	2905	0
393	20240523	121600	22053345	2905	2905	2905	2905	0
394	20240523	121500	22053345	2905	2905	2905	2905	0
395	20240523	121400	22053345	2905	2905	2905	2905	0
396	20240523	121300	22053345	2905	2905	2905	2905	0
397	20240523	121200	22053345	2905	2905	2905	2905	0
398	20240523	121100	22053345	2905	2910	2910	2905	1100
399	20240523	121000	18857360	2910	2910	2910	2910	0
400	20240523	120900	18857360	2910	2910	2910	2910	0
401	20240523	120800	18857360	2910	2910	2910	2910	14
402	20240523	120700	18816620	2905	2905	2905	2905	0
403	20240523	120600	18816620	2905	2905	2905	2905	0
404	20240523	120500	18816620	2905	2905	2905	2905	0
405	20240523	120400	18816620	2905	2905	2905	2905	0
406	20240523	120300	18816620	2905	2905	2905	2905	0
407	20240523	120200	18816620	2905	2905	2905	2905	0
408	20240523	120100	18816620	2905	2905	2905	2905	0
409	20240523	120000	18816620	2905	2905	2905	2905	0
410	20240523	115900	18816620	2905	2905	2905	2905	0
411	20240523	115800	18816620	2905	2920	2920	2905	43
412	20240523	115700	18691285	2960	2960	2960	2960	0
413	20240523	115600	18691285	2960	2960	2960	2960	0
414	20240523	115500	18691285	2960	2960	2960	2960	0
415	20240523	115400	18691285	2960	2960	2960	2960	0
416	20240523	115300	18691285	2960	2960	2960	2960	0
417	20240523	115200	18691285	2960	2960	2960	2960	0
418	20240523	115100	18691285	2960	2960	2960	2960	0
419	20240523	115000	18691285	2960	2960	2960	2960	0
420	20240523	114900	18691285	2960	2960	2960	2960	0
421	20240523	114800	18691285	2960	2960	2960	2960	0
422	20240523	114700	18691285	2960	2960	2960	2960	0
423	20240523	114600	18691285	2960	2960	2960	2960	0
424	20240523	114500	18691285	2960	2960	2960	2960	0
425	20240523	114400	18691285	2960	2960	2960	2960	0
426	20240523	114300	18691285	2960	2960	2960	2960	0
427	20240523	114200	18691285	2960	2960	2960	2960	0
428	20240523	114100	18691285	2960	2960	2960	2960	0
429	20240523	114000	18691285	2960	2960	2960	2960	0
430	20240523	113900	18691285	2960	2960	2960	2960	0
431	20240523	113800	18691285	2960	2960	2960	2960	0
432	20240523	113700	18691285	2960	2960	2960	2960	0
433	20240523	113600	18691285	2960	2960	2960	2960	0
434	20240523	113500	18691285	2960	2960	2960	2960	0
435	20240523	113400	18691285	2960	2960	2960	2960	0
436	20240523	113300	18691285	2960	2960	2960	2960	0
437	20240523	113200	18691285	2960	2960	2960	2960	0
438	20240523	113100	18691285	2960	2960	2960	2960	0
439	20240523	113000	18691285	2960	2960	2960	2960	0
440	20240523	112900	18691285	2960	2960	2960	2960	0
441	20240523	112800	18691285	2960	2960	2960	2960	0
442	20240523	112700	18691285	2960	2960	2960	2960	0
443	20240523	112600	18691285	2960	2960	2960	2960	0
444	20240523	112500	18691285	2960	2960	2960	2960	0
445	20240523	112400	18691285	2960	2960	2960	2960	0
446	20240523	112300	18691285	2960	2960	2960	2960	0
447	20240523	112200	18691285	2960	2960	2960	2960	0
448	20240523	112100	18691285	2960	2960	2960	2960	0
449	20240523	112000	18691285	2960	2960	2960	2960	0
450	20240523	111900	18691285	2960	2960	2960	2960	0
451	20240523	111800	18691285	2960	2960	2960	2960	0
452	20240523	111700	18691285	2960	2960	2960	2960	0
453	20240523	111600	18691285	2960	2960	2960	2960	0
454	20240523	111500	18691285	2960	2960	2960	2960	0
455	20240523	111400	18691285	2960	2960	2960	2960	0
456	20240523	111300	18691285	2960	2960	2960	2960	0
457	20240523	111200	18691285	2960	2960	2960	2960	0
458	20240523	111100	18691285	2960	2960	2960	2960	0
459	20240523	111000	18691285	2960	2960	2960	2960	0
460	20240523	110900	18691285	2960	2960	2960	2960	0
461	20240523	110800	18691285	2960	2960	2960	2960	0
462	20240523	110700	18691285	2960	2960	2960	2960	0
463	20240523	110600	18691285	2960	2960	2960	2960	0
464	20240523	110500	18691285	2960	2960	2960	2960	0
465	20240523	110400	18691285	2960	2960	2960	2960	0
466	20240523	110300	18691285	2960	2960	2960	2960	0
467	20240523	110200	18691285	2960	2960	2960	2960	0
468	20240523	110100	18691285	2960	2960	2960	2960	0
469	20240523	110000	18691285	2960	2960	2960	2960	0
470	20240523	105900	18691285	2960	2960	2960	2960	0
471	20240523	105800	18691285	2960	2960	2960	2960	0
472	20240523	105700	18691285	2960	2960	2960	2960	0
473	20240523	105600	18691285	2960	2960	2960	2960	0
474	20240523	105500	18691285	2960	2960	2960	2960	0
475	20240523	105400	18691285	2960	2960	2960	2960	0
476	20240523	105300	18691285	2960	2960	2960	2960	0
477	20240523	105200	18691285	2960	2960	2960	2960	0
478	20240523	105100	18691285	2960	2960	2960	2960	0
479	20240523	105000	18691285	2960	2960	2960	2960	0
480	20240523	104900	18691285	2960	2960	2960	2960	0
481	20240523	104800	18691285	2960	2960	2960	2960	0
482	20240523	104700	18691285	2960	2960	2960	2960	0
483	20240523	104600	18691285	2960	2960	2960	2960	0
484	20240523	104500	18691285	2960	2960	2960	2960	0
485	20240523	104400	18691285	2960	2960	2960	2960	0
486	20240523	104300	18691285	2960	2960	2960	2960	0
487	20240523	104200	18691285	2960	2960	2960	2960	0
488	20240523	104100	18691285	2960	2960	2960	2960	0
489	20240523	104000	18691285	2960	2960	2960	2960	0
490	20240523	103900	18691285	2960	2960	2960	2960	0
491	20240523	103800	18691285	2960	2960	2960	2960	0
492	20240523	103700	18691285	2960	2960	2960	2960	0
493	20240523	103600	18691285	2960	2960	2960	2960	0
494	20240523	103500	18691285	2960	2960	2960	2960	0
495	20240523	103400	18691285	2960	2960	2960	2960	0
496	20240523	103300	18691285	2960	2960	2960	2960	0
497	20240523	103200	18691285	2960	2960	2960	2960	0
498	20240523	103100	18691285	2960	2960	2960	2960	0
499	20240523	103000	18691285	2960	2960	2960	2960	0
500	20240523	102900	18691285	2960	2960	2960	2960	0
501	20240523	102800	18691285	2960	2960	2960	2960	0
502	20240523	102700	18691285	2960	2960	2960	2960	0
503	20240523	102600	18691285	2960	2960	2960	2960	0
504	20240523	102500	18691285	2960	2960	2960	2960	0
505	20240523	102400	18691285	2960	2925	2960	2925	2
506	20240523	102300	18685400	2950	2950	2950	2950	0
507	20240523	102200	18685400	2950	2950	2950	2950	0
508	20240523	102100	18685400	2950	2950	2950	2950	0
509	20240523	102000	18685400	2950	2925	2950	2925	44
510	20240523	101900	18556045	2940	2940	2940	2940	0
511	20240523	101800	18556045	2940	2930	2940	2930	20
512	20240523	101700	18497365	2930	2920	2930	2920	130
513	20240523	101600	18117665	2905	2905	2905	2905	689
514	20240523	101500	16116120	2905	2905	2905	2905	0
515	20240523	101400	16116120	2905	2905	2905	2905	0
516	20240523	101300	16116120	2905	2905	2905	2905	1
517	20240523	101200	16113215	2900	2900	2900	2900	0
518	20240523	101100	16113215	2900	2900	2900	2900	0
519	20240523	101000	16113215	2900	2900	2900	2900	0
520	20240523	100900	16113215	2900	2900	2900	2900	0
521	20240523	100800	16113215	2900	2900	2900	2900	719
522	20240523	100700	14028115	2900	2900	2900	2900	0
523	20240523	100600	14028115	2900	2900	2900	2900	0
524	20240523	100500	14028115	2900	2900	2900	2900	0
525	20240523	100400	14028115	2900	2900	2900	2900	0
526	20240523	100300	14028115	2900	2900	2900	2900	0
527	20240523	100200	14028115	2900	2900	2900	2900	0
528	20240523	100100	14028115	2900	2900	2900	2900	0
529	20240523	100000	14028115	2900	2900	2900	2900	0
530	20240523	095900	14028115	2900	2900	2900	2900	0
531	20240523	095800	14028115	2900	2900	2900	2900	0
532	20240523	095700	14028115	2900	2900	2900	2900	0
533	20240523	095600	14028115	2900	2900	2900	2900	1
534	20240523	095500	14025215	2900	2900	2900	2900	0
535	20240523	095400	14025215	2900	2900	2900	2900	0
536	20240523	095300	14025215	2900	2900	2900	2900	0
537	20240523	095200	14025215	2900	2900	2900	2900	0
538	20240523	095100	14025215	2900	2900	2900	2900	0
539	20240523	095000	14025215	2900	2900	2900	2900	0
540	20240523	094900	14025215	2900	2900	2900	2900	0
541	20240523	094800	14025215	2900	2900	2900	2900	0
542	20240523	094700	14025215	2900	2900	2900	2900	0
543	20240523	094600	14025215	2900	2900	2900	2900	10
544	20240523	094500	13996215	2900	2900	2900	2900	0
545	20240523	094400	13996215	2900	2900	2900	2900	3
546	20240523	094300	13987515	2900	2900	2900	2900	1
547	20240523	094200	13984615	2900	2900	2900	2900	0
548	20240523	094100	13984615	2900	2900	2900	2900	0
549	20240523	094000	13984615	2900	2900	2900	2900	0
550	20240523	093900	13984615	2900	2900	2900	2900	547
551	20240523	093800	12398315	2905	2905	2905	2905	0
552	20240523	093700	12398315	2905	2905	2905	2905	0
553	20240523	093600	12398315	2905	2905	2905	2905	0
554	20240523	093500	12398315	2905	2905	2905	2905	0
555	20240523	093400	12398315	2905	2905	2905	2905	0
556	20240523	093300	12398315	2905	2905	2905	2905	0
557	20240523	093200	12398315	2905	2905	2905	2905	0
558	20240523	093100	12398315	2905	2905	2905	2905	0
559	20240523	093000	12398315	2905	2905	2905	2905	0
560	20240523	092900	12398315	2905	2910	2910	2905	912
561	20240523	092800	9745245	2920	2925	2925	2920	1000
562	20240523	092700	6824680	2950	2945	2950	2945	200
563	20240523	092600	6234685	2950	2950	2950	2950	0
564	20240523	092500	6234685	2950	2950	2950	2950	0
565	20240523	092400	6234685	2950	2950	2950	2950	0
566	20240523	092300	6234685	2950	2945	2950	2945	80
567	20240523	092200	5998690	2945	2945	2945	2945	0
568	20240523	092100	5998690	2945	2945	2945	2945	0
569	20240523	092000	5998690	2945	2945	2945	2945	0
570	20240523	091900	5998690	2945	2945	2945	2945	0
571	20240523	091800	5998690	2945	2945	2945	2945	0
572	20240523	091700	5998690	2945	2945	2945	2945	0
573	20240523	091600	5998690	2945	2965	2965	2945	700
574	20240523	091500	3936110	2970	2970	2970	2970	0
575	20240523	091400	3936110	2970	2970	2970	2970	0
576	20240523	091300	3936110	2970	2970	2970	2970	0
577	20240523	091200	3936110	2970	2970	2970	2970	5
578	20240523	091100	3921260	2970	2970	2970	2970	1
579	20240523	091000	3918290	2965	2965	2965	2965	10
580	20240523	090900	3888640	2965	2920	2965	2920	147
581	20240523	090800	3459345	2920	2920	2920	2920	150
582	20240523	090700	3021345	2915	2925	2925	2915	500
583	20240523	090600	1562740	2925	2925	2925	2925	4
584	20240523	090500	1551040	2960	2960	2960	2960	0
585	20240523	090400	1551040	2960	2960	2960	2960	0
586	20240523	090300	1551040	2960	2960	2960	2960	0
587	20240523	090200	1551040	2960	2960	2960	2960	0
588	20240523	090100	1551040	2960	2960	2960	2960	0
589	20240523	090000	1551040	2960	2960	2960	2960	524