KissMeData/006570/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	184700	27897525	2910	2910	2910	2910	128
3	20240805	184600	27897525	2910	2910	2910	2910	0
4	20240805	184500	27897525	2910	2910	2910	2910	0
5	20240805	184400	27897525	2910	2910	2910	2910	0
6	20240805	184300	27897525	2910	2910	2910	2910	0
7	20240805	184200	27897525	2910	2910	2910	2910	0
8	20240805	184100	27897525	2910	2910	2910	2910	0
9	20240805	184000	27897525	2910	2910	2910	2910	0
10	20240805	183900	27897525	2910	2910	2910	2910	0
11	20240805	183800	27897525	2910	2910	2910	2910	0
12	20240805	183700	27897525	2910	2910	2910	2910	0
13	20240805	183600	27897525	2910	2910	2910	2910	0
14	20240805	183500	27897525	2910	2910	2910	2910	0
15	20240805	183400	27897525	2910	2910	2910	2910	0
16	20240805	183300	27897525	2910	2910	2910	2910	0
17	20240805	183200	27897525	2910	2910	2910	2910	0
18	20240805	183100	27897525	2910	2910	2910	2910	0
19	20240805	183000	27897525	2910	2910	2910	2910	0
20	20240805	182900	27897525	2910	2910	2910	2910	0
21	20240805	182800	27897525	2910	2910	2910	2910	0
22	20240805	182700	27897525	2910	2910	2910	2910	0
23	20240805	182600	27897525	2910	2910	2910	2910	0
24	20240805	182500	27897525	2910	2910	2910	2910	0
25	20240805	182400	27897525	2910	2910	2910	2910	0
26	20240805	182300	27897525	2910	2910	2910	2910	0
27	20240805	182200	27897525	2910	2910	2910	2910	0
28	20240805	182100	27897525	2910	2910	2910	2910	0
29	20240805	182000	27897525	2910	2910	2910	2910	0
30	20240805	181900	27897525	2910	2910	2910	2910	0
31	20240805	181800	27897525	2910	2910	2910	2910	0
32	20240805	181700	27897525	2910	2910	2910	2910	128
33	20240805	181600	27897525	2910	2910	2910	2910	0
34	20240805	181500	27897525	2910	2910	2910	2910	0
35	20240805	181400	27897525	2910	2910	2910	2910	0
36	20240805	181300	27897525	2910	2910	2910	2910	0
37	20240805	181200	27897525	2910	2910	2910	2910	0
38	20240805	181100	27897525	2910	2910	2910	2910	0
39	20240805	181000	27897525	2910	2910	2910	2910	0
40	20240805	180900	27897525	2910	2910	2910	2910	0
41	20240805	180800	27897525	2910	2910	2910	2910	0
42	20240805	180700	27897525	2910	2910	2910	2910	0
43	20240805	180600	27897525	2910	2910	2910	2910	0
44	20240805	180500	27897525	2910	2910	2910	2910	0
45	20240805	180400	27897525	2910	2910	2910	2910	0
46	20240805	180300	27897525	2910	2910	2910	2910	0
47	20240805	180200	27897525	2910	2910	2910	2910	0
48	20240805	180100	27897525	2910	2910	2910	2910	0
49	20240805	180000	27897525	2910	2910	2910	2910	0
50	20240805	175900	27897525	2910	2910	2910	2910	0
51	20240805	175800	27897525	2910	2910	2910	2910	0
52	20240805	175700	27897525	2910	2910	2910	2910	0
53	20240805	175600	27897525	2910	2910	2910	2910	0
54	20240805	175500	27897525	2910	2910	2910	2910	0
55	20240805	175400	27897525	2910	2910	2910	2910	0
56	20240805	175300	27897525	2910	2910	2910	2910	0
57	20240805	175200	27897525	2910	2910	2910	2910	0
58	20240805	175100	27897525	2910	2910	2910	2910	0
59	20240805	175000	27897525	2910	2910	2910	2910	0
60	20240805	174900	27897525	2910	2910	2910	2910	0
61	20240805	174800	27897525	2910	2910	2910	2910	0
62	20240805	174700	27897525	2910	2910	2910	2910	128
63	20240805	174600	27897525	2910	2910	2910	2910	0
64	20240805	174500	27897525	2910	2910	2910	2910	0
65	20240805	174400	27897525	2910	2910	2910	2910	0
66	20240805	174300	27897525	2910	2910	2910	2910	0
67	20240805	174200	27897525	2910	2910	2910	2910	0
68	20240805	174100	27897525	2910	2910	2910	2910	0
69	20240805	174000	27897525	2910	2910	2910	2910	0
70	20240805	173900	27897525	2910	2910	2910	2910	0
71	20240805	173800	27897525	2910	2910	2910	2910	0
72	20240805	173700	27897525	2910	2910	2910	2910	0
73	20240805	173600	27897525	2910	2910	2910	2910	0
74	20240805	173500	27897525	2910	2910	2910	2910	0
75	20240805	173400	27897525	2910	2910	2910	2910	0
76	20240805	173300	27897525	2910	2910	2910	2910	0
77	20240805	173200	27897525	2910	2910	2910	2910	0
78	20240805	173100	27897525	2910	2910	2910	2910	0
79	20240805	173000	27897525	2910	2910	2910	2910	0
80	20240805	172900	27897525	2910	2910	2910	2910	0
81	20240805	172800	27897525	2910	2910	2910	2910	0
82	20240805	172700	27897525	2910	2910	2910	2910	0
83	20240805	172600	27897525	2910	2910	2910	2910	0
84	20240805	172500	27897525	2910	2910	2910	2910	0
85	20240805	172400	27897525	2910	2910	2910	2910	0
86	20240805	172300	27897525	2910	2910	2910	2910	0
87	20240805	172200	27897525	2910	2910	2910	2910	0
88	20240805	172100	27897525	2910	2910	2910	2910	0
89	20240805	172000	27897525	2910	2910	2910	2910	0
90	20240805	171900	27897525	2910	2910	2910	2910	0
91	20240805	171800	27897525	2910	2910	2910	2910	0
92	20240805	171700	27897525	2910	2910	2910	2910	128
93	20240805	171600	27897525	2910	2910	2910	2910	0
94	20240805	171500	27897525	2910	2910	2910	2910	0
95	20240805	171400	27897525	2910	2910	2910	2910	0
96	20240805	171300	27897525	2910	2910	2910	2910	0
97	20240805	171200	27897525	2910	2910	2910	2910	0
98	20240805	171100	27897525	2910	2910	2910	2910	0
99	20240805	171000	27897525	2910	2910	2910	2910	0
100	20240805	170900	27897525	2910	2910	2910	2910	0
101	20240805	170800	27897525	2910	2910	2910	2910	0
102	20240805	170700	27897525	2910	2910	2910	2910	0
103	20240805	170600	27897525	2910	2910	2910	2910	0
104	20240805	170500	27897525	2910	2910	2910	2910	0
105	20240805	170400	27897525	2910	2910	2910	2910	0
106	20240805	170300	27897525	2910	2910	2910	2910	0
107	20240805	170200	27897525	2910	2910	2910	2910	0
108	20240805	170100	27897525	2910	2910	2910	2910	0
109	20240805	170000	27897525	2910	2910	2910	2910	0
110	20240805	165900	27897525	2910	2910	2910	2910	0
111	20240805	165800	27897525	2910	2910	2910	2910	0
112	20240805	165700	27897525	2910	2910	2910	2910	0
113	20240805	165600	27897525	2910	2910	2910	2910	0
114	20240805	165500	27897525	2910	2910	2910	2910	0
115	20240805	165400	27897525	2910	2910	2910	2910	0
116	20240805	165300	27897525	2910	2910	2910	2910	0
117	20240805	165200	27897525	2910	2910	2910	2910	0
118	20240805	165100	27897525	2910	2910	2910	2910	0
119	20240805	165000	27897525	2910	2910	2910	2910	0
120	20240805	164900	27897525	2910	2910	2910	2910	0
121	20240805	164800	27897525	2910	2910	2910	2910	0
122	20240805	164700	27897525	2910	2910	2910	2910	128
123	20240805	164600	27897525	2910	2910	2910	2910	0
124	20240805	164500	27897525	2910	2910	2910	2910	0
125	20240805	164400	27897525	2910	2910	2910	2910	0
126	20240805	164300	27897525	2910	2910	2910	2910	0
127	20240805	164200	27897525	2910	2910	2910	2910	0
128	20240805	164100	27897525	2910	2910	2910	2910	0
129	20240805	164000	27897525	2910	2910	2910	2910	0
130	20240805	163900	27897525	2910	2910	2910	2910	0
131	20240805	163800	27897525	2910	2910	2910	2910	0
132	20240805	163700	27897525	2910	2910	2910	2910	0
133	20240805	163600	27897525	2910	2910	2910	2910	0
134	20240805	163500	27897525	2910	2910	2910	2910	0
135	20240805	163400	27897525	2910	2910	2910	2910	0
136	20240805	163300	27897525	2910	2910	2910	2910	0
137	20240805	163200	27897525	2910	2910	2910	2910	0
138	20240805	163100	27897525	2910	2910	2910	2910	0
139	20240805	163000	27897525	2910	2910	2910	2910	0
140	20240805	162900	27897525	2910	2910	2910	2910	0
141	20240805	162800	27897525	2910	2910	2910	2910	0
142	20240805	162700	27897525	2910	2910	2910	2910	0
143	20240805	162600	27897525	2910	2910	2910	2910	0
144	20240805	162500	27897525	2910	2910	2910	2910	0
145	20240805	162400	27897525	2910	2910	2910	2910	0
146	20240805	162300	27897525	2910	2910	2910	2910	0
147	20240805	162200	27897525	2910	2910	2910	2910	0
148	20240805	162100	27897525	2910	2910	2910	2910	0
149	20240805	162000	27897525	2910	2910	2910	2910	0
150	20240805	161900	27897525	2910	2910	2910	2910	0
151	20240805	161800	27897525	2910	2910	2910	2910	0
152	20240805	161700	27897525	2910	2910	2910	2910	128
153	20240805	161600	27897525	2910	2910	2910	2910	0
154	20240805	161500	27897525	2910	2910	2910	2910	0
155	20240805	161400	27897525	2910	2910	2910	2910	0
156	20240805	161300	27897525	2910	2910	2910	2910	0
157	20240805	161200	27897525	2910	2910	2910	2910	0
158	20240805	161100	27897525	2910	2910	2910	2910	0
159	20240805	161000	27897525	2910	2910	2910	2910	0
160	20240805	160900	27897525	2910	2910	2910	2910	0
161	20240805	160800	27897525	2910	2910	2910	2910	0
162	20240805	160700	27897525	2910	2910	2910	2910	0
163	20240805	160600	27897525	2910	2910	2910	2910	0
164	20240805	160500	27897525	2910	2910	2910	2910	0
165	20240805	160400	27897525	2910	2910	2910	2910	0
166	20240805	160300	27897525	2910	2910	2910	2910	0
167	20240805	160200	27897525	2910	2910	2910	2910	0
168	20240805	160100	27897525	2910	2910	2910	2910	0
169	20240805	160000	27897525	2910	2910	2910	2910	0
170	20240805	155900	27897525	2910	2910	2910	2910	0
171	20240805	155800	27897525	2910	2910	2910	2910	0
172	20240805	155700	27897525	2910	2910	2910	2910	0
173	20240805	155600	27897525	2910	2910	2910	2910	0
174	20240805	155500	27897525	2910	2910	2910	2910	0
175	20240805	155400	27897525	2910	2910	2910	2910	0
176	20240805	155300	27897525	2910	2910	2910	2910	0
177	20240805	155200	27897525	2910	2910	2910	2910	0
178	20240805	155100	27897525	2910	2910	2910	2910	0
179	20240805	155000	27897525	2910	2910	2910	2910	0
180	20240805	154900	27897525	2910	2910	2910	2910	0
181	20240805	154800	27897525	2910	2910	2910	2910	0
182	20240805	154700	27897525	2910	2910	2910	2910	128
183	20240805	154600	27897525	2910	2910	2910	2910	0
184	20240805	154500	27897525	2910	2910	2910	2910	0
185	20240805	154400	27897525	2910	2910	2910	2910	0
186	20240805	154300	27897525	2910	2910	2910	2910	0
187	20240805	154200	27897525	2910	2910	2910	2910	0
188	20240805	154100	27897525	2910	2910	2910	2910	0
189	20240805	154000	27897525	2910	2910	2910	2910	0
190	20240805	153900	27897525	2910	2910	2910	2910	0
191	20240805	153800	27897525	2910	2910	2910	2910	0
192	20240805	153700	27897525	2910	2910	2910	2910	0
193	20240805	153600	27897525	2910	2910	2910	2910	0
194	20240805	153500	27897525	2910	2910	2910	2910	0
195	20240805	153400	27897525	2910	2910	2910	2910	0
196	20240805	153300	27897525	2910	2910	2910	2910	0
197	20240805	153200	27897525	2910	2910	2910	2910	0
198	20240805	153100	27897525	2910	2910	2910	2910	0
199	20240805	153000	27897525	2910	2910	2910	2910	128
200	20240805	152900	27525045	2930	2930	2930	2930	0
201	20240805	152800	27525045	2930	2930	2930	2930	0
202	20240805	152700	27525045	2930	2930	2930	2930	0
203	20240805	152600	27525045	2930	2930	2930	2930	0
204	20240805	152500	27525045	2930	2930	2930	2930	0
205	20240805	152400	27525045	2930	2930	2930	2930	0
206	20240805	152300	27525045	2930	2930	2930	2930	0
207	20240805	152200	27525045	2930	2930	2930	2930	0
208	20240805	152100	27525045	2930	2930	2930	2930	0
209	20240805	152000	27525045	2930	2930	2930	2930	0
210	20240805	151900	27525045	2930	2930	2930	2930	0
211	20240805	151800	27525045	2930	2930	2930	2930	0
212	20240805	151700	27525045	2930	2930	2930	2930	0
213	20240805	151600	27525045	2930	2875	2930	2875	47
214	20240805	151500	27389865	2870	2875	2875	2870	94
215	20240805	151400	27119785	2875	2875	2875	2875	0
216	20240805	151300	27119785	2875	2875	2875	2875	0
217	20240805	151200	27119785	2875	2875	2875	2875	0
218	20240805	151100	27119785	2875	2875	2875	2875	0
219	20240805	151000	27119785	2875	2875	2875	2875	0
220	20240805	150900	27119785	2875	2875	2875	2875	0
221	20240805	150800	27119785	2875	2875	2875	2875	0
222	20240805	150700	27119785	2875	2875	2875	2875	0
223	20240805	150600	27119785	2875	2875	2875	2875	40
224	20240805	150500	27004785	2875	2875	2875	2875	0
225	20240805	150400	27004785	2875	2880	2880	2875	29
226	20240805	150300	26921290	2880	2880	2880	2880	9
227	20240805	150200	26895370	2875	2875	2875	2875	0
228	20240805	150100	26895370	2875	2875	2875	2875	0
229	20240805	150000	26895370	2875	2875	2875	2875	0
230	20240805	145900	26895370	2875	2875	2875	2875	0
231	20240805	145800	26895370	2875	2875	2875	2875	0
232	20240805	145700	26895370	2875	2875	2875	2875	0
233	20240805	145600	26895370	2875	2875	2875	2875	1
234	20240805	145500	26892495	2935	2935	2935	2935	0
235	20240805	145400	26892495	2935	2935	2935	2935	0
236	20240805	145300	26892495	2935	2935	2935	2935	1
237	20240805	145200	26889560	2875	2880	2880	2875	257
238	20240805	145100	26150245	2940	2890	2940	2885	234
239	20240805	145000	25475040	2890	2900	2900	2890	130
240	20240805	144900	25098660	2900	2925	2925	2900	1245
241	20240805	144800	21483160	2930	2930	2930	2930	55
242	20240805	144700	21322010	2930	2930	2930	2930	0
243	20240805	144600	21322010	2930	2935	2935	2930	21
244	20240805	144500	21260415	2935	2935	2935	2935	1
245	20240805	144400	21257480	2955	2955	2955	2955	0
246	20240805	144300	21257480	2955	2955	2955	2955	0
247	20240805	144200	21257480	2955	2955	2955	2955	0
248	20240805	144100	21257480	2955	2955	2955	2955	0
249	20240805	144000	21257480	2955	2955	2955	2955	0
250	20240805	143900	21257480	2955	2955	2955	2955	0
251	20240805	143800	21257480	2955	2955	2955	2955	0
252	20240805	143700	21257480	2955	2955	2955	2955	0
253	20240805	143600	21257480	2955	2955	2955	2955	0
254	20240805	143500	21257480	2955	2955	2955	2955	0
255	20240805	143400	21257480	2955	2955	2955	2955	0
256	20240805	143300	21257480	2955	2955	2955	2955	0
257	20240805	143200	21257480	2955	2955	2955	2955	0
258	20240805	143100	21257480	2955	2955	2955	2955	0
259	20240805	143000	21257480	2955	2955	2955	2955	0
260	20240805	142900	21257480	2955	2955	2955	2955	0
261	20240805	142800	21257480	2955	2955	2955	2955	0
262	20240805	142700	21257480	2955	2955	2955	2955	0
263	20240805	142600	21257480	2955	2955	2955	2955	0
264	20240805	142500	21257480	2955	2955	2955	2955	0
265	20240805	142400	21257480	2955	2955	2955	2955	0
266	20240805	142300	21257480	2955	2955	2955	2955	0
267	20240805	142200	21257480	2955	2955	2955	2955	0
268	20240805	142100	21257480	2955	2955	2955	2955	0
269	20240805	142000	21257480	2955	2955	2955	2955	0
270	20240805	141900	21257480	2955	2955	2955	2955	0
271	20240805	141800	21257480	2955	2955	2955	2955	0
272	20240805	141700	21257480	2955	2955	2955	2955	0
273	20240805	141600	21257480	2955	2955	2955	2955	0
274	20240805	141500	21257480	2955	2955	2955	2955	0
275	20240805	141400	21257480	2955	2955	2955	2955	0
276	20240805	141300	21257480	2955	2955	2955	2955	0
277	20240805	141200	21257480	2955	2955	2955	2955	0
278	20240805	141100	21257480	2955	2955	2955	2955	0
279	20240805	141000	21257480	2955	2955	2955	2955	72
280	20240805	140900	21044720	2960	2960	2960	2960	0
281	20240805	140800	21044720	2960	2960	2960	2960	0
282	20240805	140700	21044720	2960	2960	2960	2960	0
283	20240805	140600	21044720	2960	2960	2960	2960	0
284	20240805	140500	21044720	2960	2960	2960	2960	0
285	20240805	140400	21044720	2960	2960	2960	2960	0
286	20240805	140300	21044720	2960	2960	2960	2960	0
287	20240805	140200	21044720	2960	2960	2960	2960	0
288	20240805	140100	21044720	2960	2960	2960	2960	0
289	20240805	140000	21044720	2960	2960	2960	2960	0
290	20240805	135900	21044720	2960	2960	2960	2960	0
291	20240805	135800	21044720	2960	2960	2960	2960	0
292	20240805	135700	21044720	2960	2960	2960	2960	0
293	20240805	135600	21044720	2960	2960	2960	2960	0
294	20240805	135500	21044720	2960	2960	2960	2960	0
295	20240805	135400	21044720	2960	2960	2960	2960	0
296	20240805	135300	21044720	2960	2960	2960	2960	20
297	20240805	135200	20985520	2955	2955	2955	2955	0
298	20240805	135100	20985520	2955	2955	2955	2955	21
299	20240805	135000	20923465	2960	2960	2960	2960	0
300	20240805	134900	20923465	2960	2960	2960	2960	0
301	20240805	134800	20923465	2960	2960	2960	2960	0
302	20240805	134700	20923465	2960	2960	2960	2960	0
303	20240805	134600	20923465	2960	2960	2960	2960	0
304	20240805	134500	20923465	2960	2960	2960	2960	0
305	20240805	134400	20923465	2960	2960	2960	2960	0
306	20240805	134300	20923465	2960	2960	2960	2960	0
307	20240805	134200	20923465	2960	2960	2960	2960	0
308	20240805	134100	20923465	2960	2960	2960	2960	0
309	20240805	134000	20923465	2960	2960	2960	2960	0
310	20240805	133900	20923465	2960	2960	2960	2960	0
311	20240805	133800	20923465	2960	2960	2960	2960	0
312	20240805	133700	20923465	2960	2960	2960	2960	0
313	20240805	133600	20923465	2960	2960	2960	2960	0
314	20240805	133500	20923465	2960	2960	2960	2960	19
315	20240805	133400	20867225	2960	2960	2960	2960	0
316	20240805	133300	20867225	2960	2960	2960	2960	0
317	20240805	133200	20867225	2960	2960	2960	2960	0
318	20240805	133100	20867225	2960	2960	2960	2960	0
319	20240805	133000	20867225	2960	2960	2960	2960	0
320	20240805	132900	20867225	2960	2960	2960	2960	0
321	20240805	132800	20867225	2960	2960	2960	2960	0
322	20240805	132700	20867225	2960	2960	2960	2960	0
323	20240805	132600	20867225	2960	2960	2960	2960	0
324	20240805	132500	20867225	2960	2960	2960	2960	0
325	20240805	132400	20867225	2960	2960	2960	2960	0
326	20240805	132300	20867225	2960	2960	2960	2960	0
327	20240805	132200	20867225	2960	2960	2960	2960	0
328	20240805	132100	20867225	2960	2960	2960	2960	0
329	20240805	132000	20867225	2960	2960	2960	2960	0
330	20240805	131900	20867225	2960	2960	2960	2960	0
331	20240805	131800	20867225	2960	2960	2960	2960	0
332	20240805	131700	20867225	2960	2960	2960	2960	0
333	20240805	131600	20867225	2960	2960	2960	2960	0
334	20240805	131500	20867225	2960	2960	2960	2960	0
335	20240805	131400	20867225	2960	2920	2960	2920	11
336	20240805	131300	20834780	2955	2955	2955	2955	0
337	20240805	131200	20834780	2955	2955	2955	2955	0
338	20240805	131100	20834780	2955	2955	2955	2955	1
339	20240805	131000	20831825	2920	2920	2920	2920	0
340	20240805	130900	20831825	2920	2920	2920	2920	6
341	20240805	130800	20814305	2920	2920	2920	2920	0
342	20240805	130700	20814305	2920	2920	2920	2920	94
343	20240805	130600	20539825	2965	2965	2965	2965	0
344	20240805	130500	20539825	2965	2965	2965	2965	0
345	20240805	130400	20539825	2965	2965	2965	2965	0
346	20240805	130300	20539825	2965	2965	2965	2965	0
347	20240805	130200	20539825	2965	2965	2965	2965	0
348	20240805	130100	20539825	2965	2965	2965	2965	0
349	20240805	130000	20539825	2965	2965	2965	2965	0
350	20240805	125900	20539825	2965	2965	2965	2965	0
351	20240805	125800	20539825	2965	2965	2965	2965	0
352	20240805	125700	20539825	2965	2965	2965	2965	0
353	20240805	125600	20539825	2965	2965	2965	2965	0
354	20240805	125500	20539825	2965	2965	2965	2965	0
355	20240805	125400	20539825	2965	2965	2965	2965	0
356	20240805	125300	20539825	2965	2965	2965	2965	0
357	20240805	125200	20539825	2965	2965	2965	2965	0
358	20240805	125100	20539825	2965	2965	2965	2965	0
359	20240805	125000	20539825	2965	2965	2965	2965	0
360	20240805	124900	20539825	2965	2965	2965	2965	0
361	20240805	124800	20539825	2965	2965	2965	2965	0
362	20240805	124700	20539825	2965	2960	2965	2960	10
363	20240805	124600	20510220	2960	2960	2960	2960	0
364	20240805	124500	20510220	2960	2960	2960	2960	0
365	20240805	124400	20510220	2960	2960	2960	2960	0
366	20240805	124300	20510220	2960	2960	2960	2960	0
367	20240805	124200	20510220	2960	2960	2960	2960	0
368	20240805	124100	20510220	2960	2960	2960	2960	0
369	20240805	124000	20510220	2960	2960	2960	2960	0
370	20240805	123900	20510220	2960	2960	2960	2960	0
371	20240805	123800	20510220	2960	2960	2960	2960	0
372	20240805	123700	20510220	2960	2920	2960	2920	12
373	20240805	123600	20475100	2920	2920	2920	2920	5
374	20240805	123500	20460500	2965	2965	2965	2965	0
375	20240805	123400	20460500	2965	2965	2965	2965	0
376	20240805	123300	20460500	2965	2965	2965	2965	0
377	20240805	123200	20460500	2965	2965	2965	2965	0
378	20240805	123100	20460500	2965	2965	2965	2965	0
379	20240805	123000	20460500	2965	2965	2965	2965	0
380	20240805	122900	20460500	2965	2965	2965	2965	0
381	20240805	122800	20460500	2965	2920	2965	2920	40
382	20240805	122700	20342880	2960	2960	2960	2960	0
383	20240805	122600	20342880	2960	2960	2960	2960	0
384	20240805	122500	20342880	2960	2920	2960	2920	2
385	20240805	122400	20337000	2920	2940	2940	2920	2000
386	20240805	122300	14495520	2960	2960	2960	2960	0
387	20240805	122200	14495520	2960	2960	2960	2960	0
388	20240805	122100	14495520	2960	2960	2960	2960	0
389	20240805	122000	14495520	2960	2960	2960	2960	0
390	20240805	121900	14495520	2960	2960	2960	2960	0
391	20240805	121800	14495520	2960	2960	2960	2960	0
392	20240805	121700	14495520	2960	2960	2960	2960	1
393	20240805	121600	14492560	2950	2950	2950	2950	0
394	20240805	121500	14492560	2950	2950	2950	2950	0
395	20240805	121400	14492560	2950	2950	2950	2950	0
396	20240805	121300	14492560	2950	2950	2950	2950	5
397	20240805	121200	14477810	2960	2960	2960	2960	0
398	20240805	121100	14477810	2960	2960	2960	2960	0
399	20240805	121000	14477810	2960	2960	2960	2960	0
400	20240805	120900	14477810	2960	2960	2960	2960	0
401	20240805	120800	14477810	2960	2960	2960	2960	0
402	20240805	120700	14477810	2960	2960	2960	2960	0
403	20240805	120600	14477810	2960	2960	2960	2960	0
404	20240805	120500	14477810	2960	2960	2960	2960	0
405	20240805	120400	14477810	2960	2960	2960	2960	1
406	20240805	120300	14474850	2930	2960	2965	2930	47
407	20240805	120200	14336650	2940	2940	2940	2940	5
408	20240805	120100	14321950	2940	2940	2940	2940	13
409	20240805	120000	14283730	2945	2945	2945	2945	0
410	20240805	115900	14283730	2945	2945	2945	2945	0
411	20240805	115800	14283730	2945	2945	2945	2945	0
412	20240805	115700	14283730	2945	2945	2945	2945	0
413	20240805	115600	14283730	2945	2945	2945	2945	0
414	20240805	115500	14283730	2945	2945	2945	2945	0
415	20240805	115400	14283730	2945	2945	2945	2945	0
416	20240805	115300	14283730	2945	2945	2945	2945	0
417	20240805	115200	14283730	2945	2945	2945	2945	0
418	20240805	115100	14283730	2945	2945	2945	2945	0
419	20240805	115000	14283730	2945	2945	2945	2945	0
420	20240805	114900	14283730	2945	2945	2945	2945	0
421	20240805	114800	14283730	2945	2945	2945	2945	43
422	20240805	114700	14157095	2965	2965	2965	2965	0
423	20240805	114600	14157095	2965	2965	2965	2965	0
424	20240805	114500	14157095	2965	2965	2965	2965	0
425	20240805	114400	14157095	2965	2965	2965	2965	0
426	20240805	114300	14157095	2965	2965	2965	2965	0
427	20240805	114200	14157095	2965	2965	2965	2965	0
428	20240805	114100	14157095	2965	2965	2965	2965	0
429	20240805	114000	14157095	2965	2965	2965	2965	0
430	20240805	113900	14157095	2965	2965	2965	2965	0
431	20240805	113800	14157095	2965	2965	2965	2965	0
432	20240805	113700	14157095	2965	2965	2965	2965	0
433	20240805	113600	14157095	2965	2965	2965	2965	0
434	20240805	113500	14157095	2965	2965	2965	2965	0
435	20240805	113400	14157095	2965	2965	2965	2965	0
436	20240805	113300	14157095	2965	2965	2965	2965	0
437	20240805	113200	14157095	2965	2965	2965	2965	0
438	20240805	113100	14157095	2965	2965	2965	2965	0
439	20240805	113000	14157095	2965	2965	2965	2965	0
440	20240805	112900	14157095	2965	2965	2965	2965	0
441	20240805	112800	14157095	2965	2965	2965	2965	0
442	20240805	112700	14157095	2965	2965	2965	2965	0
443	20240805	112600	14157095	2965	2965	2965	2965	0
444	20240805	112500	14157095	2965	2965	2965	2965	0
445	20240805	112400	14157095	2965	2965	2965	2965	0
446	20240805	112300	14157095	2965	2945	2965	2945	4
447	20240805	112200	14145295	2965	2965	2965	2965	0
448	20240805	112100	14145295	2965	2965	2965	2965	0
449	20240805	112000	14145295	2965	2965	2965	2965	0
450	20240805	111900	14145295	2965	2965	2965	2965	0
451	20240805	111800	14145295	2965	2965	2965	2965	0
452	20240805	111700	14145295	2965	2965	2965	2965	0
453	20240805	111600	14145295	2965	2965	2965	2965	0
454	20240805	111500	14145295	2965	2965	2965	2965	0
455	20240805	111400	14145295	2965	2965	2965	2965	0
456	20240805	111300	14145295	2965	2965	2965	2965	0
457	20240805	111200	14145295	2965	2965	2965	2965	15
458	20240805	111100	14100820	2965	2965	2965	2965	0
459	20240805	111000	14100820	2965	2965	2965	2965	0
460	20240805	110900	14100820	2965	2965	2965	2965	0
461	20240805	110800	14100820	2965	2965	2965	2965	0
462	20240805	110700	14100820	2965	2965	2965	2965	0
463	20240805	110600	14100820	2965	2965	2965	2965	0
464	20240805	110500	14100820	2965	2965	2965	2965	0
465	20240805	110400	14100820	2965	2965	2965	2965	0
466	20240805	110300	14100820	2965	2965	2965	2965	0
467	20240805	110200	14100820	2965	2965	2965	2965	0
468	20240805	110100	14100820	2965	2965	2965	2965	0
469	20240805	110000	14100820	2965	2965	2965	2965	0
470	20240805	105900	14100820	2965	2965	2965	2965	0
471	20240805	105800	14100820	2965	2965	2965	2965	0
472	20240805	105700	14100820	2965	2965	2965	2965	0
473	20240805	105600	14100820	2965	2965	2965	2965	0
474	20240805	105500	14100820	2965	2965	2965	2965	0
475	20240805	105400	14100820	2965	2965	2965	2965	0
476	20240805	105300	14100820	2965	2965	2965	2965	0
477	20240805	105200	14100820	2965	2965	2965	2965	0
478	20240805	105100	14100820	2965	2965	2965	2965	0
479	20240805	105000	14100820	2965	2965	2965	2965	0
480	20240805	104900	14100820	2965	2965	2965	2965	0
481	20240805	104800	14100820	2965	2965	2965	2965	0
482	20240805	104700	14100820	2965	2965	2965	2965	0
483	20240805	104600	14100820	2965	2965	2965	2965	0
484	20240805	104500	14100820	2965	2965	2965	2965	0
485	20240805	104400	14100820	2965	2965	2965	2965	0
486	20240805	104300	14100820	2965	2965	2965	2965	7
487	20240805	104200	14080065	2965	2965	2965	2965	2
488	20240805	104100	14074135	2965	2965	2965	2965	10
489	20240805	104000	14044485	2965	2965	2965	2965	0
490	20240805	103900	14044485	2965	2945	2965	2945	5
491	20240805	103800	14029680	2970	2970	2970	2970	0
492	20240805	103700	14029680	2970	2970	2970	2970	2
493	20240805	103600	14023740	2970	2970	2970	2970	0
494	20240805	103500	14023740	2970	2970	2970	2970	0
495	20240805	103400	14023740	2970	2970	2970	2970	0
496	20240805	103300	14023740	2970	2970	2970	2970	0
497	20240805	103200	14023740	2970	2940	2970	2940	43
498	20240805	103100	13896810	2940	2940	2940	2940	0
499	20240805	103000	13896810	2940	2940	2940	2940	0
500	20240805	102900	13896810	2940	2940	2940	2940	0
501	20240805	102800	13896810	2940	2940	2940	2940	0
502	20240805	102700	13896810	2940	2940	2940	2940	0
503	20240805	102600	13896810	2940	2940	2940	2940	0
504	20240805	102500	13896810	2940	2940	2940	2940	0
505	20240805	102400	13896810	2940	2940	2940	2940	0
506	20240805	102300	13896810	2940	2940	2940	2940	0
507	20240805	102200	13896810	2940	2940	2940	2940	0
508	20240805	102100	13896810	2940	2940	2940	2940	0
509	20240805	102000	13896810	2940	2940	2940	2940	1
510	20240805	101900	13893870	2965	2965	2965	2965	0
511	20240805	101800	13893870	2965	2965	2965	2965	1
512	20240805	101700	13890905	2945	2945	2945	2945	1
513	20240805	101600	13887960	2970	2970	2970	2970	0
514	20240805	101500	13887960	2970	2970	2970	2970	1
515	20240805	101400	13884990	2975	2975	2975	2975	0
516	20240805	101300	13884990	2975	2975	2975	2975	0
517	20240805	101200	13884990	2975	2940	2975	2940	4
518	20240805	101100	13873185	2940	2940	2940	2940	0
519	20240805	101000	13873185	2940	2940	2940	2940	0
520	20240805	100900	13873185	2940	2940	2940	2940	0
521	20240805	100800	13873185	2940	2940	2940	2940	0
522	20240805	100700	13873185	2940	2940	2940	2940	0
523	20240805	100600	13873185	2940	2940	2940	2940	0
524	20240805	100500	13873185	2940	2940	2940	2940	0
525	20240805	100400	13873185	2940	2940	2940	2940	0
526	20240805	100300	13873185	2940	2940	2940	2940	0
527	20240805	100200	13873185	2940	2940	2940	2940	0
528	20240805	100100	13873185	2940	2940	2940	2940	0
529	20240805	100000	13873185	2940	2940	2940	2940	0
530	20240805	095900	13873185	2940	2940	2940	2940	1
531	20240805	095800	13870245	2970	2970	2970	2970	0
532	20240805	095700	13870245	2970	2970	2970	2970	0
533	20240805	095600	13870245	2970	2970	2970	2970	0
534	20240805	095500	13870245	2970	2970	2970	2970	0
535	20240805	095400	13870245	2970	2970	2970	2970	0
536	20240805	095300	13870245	2970	2970	2970	2970	0
537	20240805	095200	13870245	2970	2970	2970	2970	0
538	20240805	095100	13870245	2970	2970	2970	2970	0
539	20240805	095000	13870245	2970	2970	2970	2970	0
540	20240805	094900	13870245	2970	2970	2970	2970	0
541	20240805	094800	13870245	2970	2970	2970	2970	0
542	20240805	094700	13870245	2970	2960	2970	2960	4
543	20240805	094600	13858375	2970	2970	2970	2970	0
544	20240805	094500	13858375	2970	2970	2970	2970	1
545	20240805	094400	13855405	2975	2975	2975	2975	0
546	20240805	094300	13855405	2975	2975	2975	2975	0
547	20240805	094200	13855405	2975	2975	2975	2975	0
548	20240805	094100	13855405	2975	2975	2975	2975	0
549	20240805	094000	13855405	2975	2975	2975	2975	0
550	20240805	093900	13855405	2975	2975	2975	2975	0
551	20240805	093800	13855405	2975	2975	2975	2975	0
552	20240805	093700	13855405	2975	2975	2975	2975	0
553	20240805	093600	13855405	2975	2975	2975	2975	0
554	20240805	093500	13855405	2975	2975	2975	2975	0
555	20240805	093400	13855405	2975	2975	2975	2975	0
556	20240805	093300	13855405	2975	2975	2975	2975	0
557	20240805	093200	13855405	2975	2975	2975	2975	1
558	20240805	093100	13852430	2935	2935	2935	2935	80
559	20240805	093000	13617630	2935	2935	2935	2935	0
560	20240805	092900	13617630	2935	2935	2935	2935	0
561	20240805	092800	13617630	2935	2935	2935	2935	0
562	20240805	092700	13617630	2935	2935	2935	2935	1
563	20240805	092600	13614695	2920	2920	2920	2920	0
564	20240805	092500	13614695	2920	2920	2920	2920	0
565	20240805	092400	13614695	2920	2925	2925	2920	731
566	20240805	092300	11479825	2920	2920	2920	2920	0
567	20240805	092200	11479825	2920	2920	2920	2920	0
568	20240805	092100	11479825	2920	2920	2920	2920	0
569	20240805	092000	11479825	2920	2935	2935	2920	320
570	20240805	091900	10543940	2995	2995	2995	2995	0
571	20240805	091800	10543940	2995	2995	2995	2995	0
572	20240805	091700	10543940	2995	2995	2995	2995	0
573	20240805	091600	10543940	2995	2995	2995	2995	0
574	20240805	091500	10543940	2995	2920	2995	2920	2
575	20240805	091400	10538025	2920	2920	2920	2920	12
576	20240805	091300	10502985	2920	2920	2920	2920	2
577	20240805	091200	10497145	2920	2930	2930	2920	100
578	20240805	091100	10204905	2995	2995	2995	2995	35
579	20240805	091000	10100080	2990	2930	3000	2930	16
580	20240805	090900	10052270	2930	2930	2930	2930	135
581	20240805	090800	9656720	2930	2940	2945	2930	595
582	20240805	090700	7910805	2950	2960	2960	2950	620
583	20240805	090600	6079235	2975	2975	2975	2975	0
584	20240805	090500	6079235	2975	2975	2975	2975	0
585	20240805	090400	6079235	2975	2980	2980	2975	38
586	20240805	090300	5966180	2980	2980	2980	2980	0
587	20240805	090200	5966180	2980	2980	2980	2980	64
588	20240805	090100	5775460	3090	3090	3095	3090	365
589	20240805	090000	4647485	3095	3055	3100	2970	1545